Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.790 5.825 5.695 5.800 63,695,016 +0.00(+0.00%)
Oct 30, 2019 5.690 5.815 5.640 5.800 68,942,496 +0.07(+1.25%)
Oct 29, 2019 5.654 5.790 5.654 5.729 48,764,916 +0.01(+0.25%)
Oct 28, 2019 5.686 5.745 5.643 5.715 46,592,004 +0.05(+0.95%)
Oct 25, 2019 5.615 5.732 5.600 5.661 71,169,256 +0.21(+3.93%)
Oct 24, 2019 5.604 5.611 5.407 5.447 63,195,440 -0.12(-2.12%)
Oct 23, 2019 5.461 5.572 5.447 5.565 56,596,148 +0.11(+2.10%)
Oct 22, 2019 5.282 5.511 5.279 5.450 72,934,352 +0.22(+4.24%)
Oct 21, 2019 5.172 5.232 5.157 5.229 25,769,230 +0.04(+0.76%)
Oct 18, 2019 5.211 5.261 5.175 5.190 42,190,236 +0.04(+0.69%)
Oct 17, 2019 5.261 5.275 5.120 5.154 43,683,084 -0.08(-1.50%)
Oct 16, 2019 5.100 5.232 5.094 5.232 33,646,260 +0.09(+1.74%)
Oct 15, 2019 5.140 5.207 5.104 5.143 27,446,466 +0.01(+0.21%)
Oct 14, 2019 5.072 5.136 5.047 5.132 23,709,080 -0.01(-0.21%)
Oct 11, 2019 5.100 5.186 5.100 5.143 37,512,760 +0.11(+2.20%)
Oct 10, 2019 5.029 5.090 4.982 5.032 33,861,780 -0.01(-0.14%)
Oct 09, 2019 4.997 5.068 4.936 5.040 27,719,896 +0.12(+2.47%)
Oct 08, 2019 4.943 5.018 4.911 4.918 38,462,336 -0.02(-0.36%)
Oct 07, 2019 5.029 5.073 4.922 4.936 30,901,750 -0.13(-2.61%)
Oct 04, 2019 5.082 5.100 4.986 5.068 38,626,272 +0.01(+0.28%)
Oct 03, 2019 4.982 5.065 4.950 5.054 43,866,908 +0.05(+0.93%)
Oct 02, 2019 5.075 5.075 4.950 5.007 39,628,156 -0.12(-2.30%)
Oct 01, 2019 5.172 5.182 5.102 5.125 34,493,860 -0.04(-0.83%)
Sep 30, 2019 5.193 5.207 5.156 5.168 15,013,202 -0.05(-0.89%)
Sep 27, 2019 5.182 5.300 5.179 5.215 25,294,096 +0.01(+0.21%)
Sep 26, 2019 5.204 5.218 5.143 5.204 25,479,498 +0.04(+0.76%)
Sep 25, 2019 5.057 5.172 5.031 5.165 26,028,478 +0.02(+0.42%)
Sep 24, 2019 5.207 5.207 5.115 5.143 16,966,480 -0.06(-1.10%)
Sep 23, 2019 5.157 5.231 5.154 5.200 20,913,854 +0.01(+0.14%)
Sep 20, 2019 5.172 5.204 5.132 5.193 25,489,246 +0.00(+0.07%)
Sep 19, 2019 5.290 5.315 5.182 5.190 27,975,448 -0.03(-0.62%)
Sep 18, 2019 5.268 5.300 5.218 5.222 24,091,422 -0.11(-2.14%)
Sep 17, 2019 5.315 5.343 5.206 5.336 40,790,536 -0.05(-0.93%)
Sep 16, 2019 5.336 5.461 5.304 5.386 82,174,936 +0.19(+3.71%)
Sep 13, 2019 5.268 5.297 5.168 5.193 24,351,096 -0.06(-1.16%)
Sep 12, 2019 5.190 5.268 5.150 5.254 28,278,944 +0.05(+0.96%)
Sep 11, 2019 5.268 5.315 5.165 5.204 44,814,332 -0.01(-0.27%)
Sep 10, 2019 5.175 5.282 5.125 5.218 55,248,016 +0.03(+0.62%)
Sep 09, 2019 5.157 5.222 5.145 5.186 56,379,000 +0.08(+1.54%)
Sep 06, 2019 5.079 5.168 5.050 5.107 31,343,792 +0.06(+1.13%)
Sep 05, 2019 5.097 5.131 5.043 5.050 39,472,612 +0.06(+1.14%)
Sep 04, 2019 4.961 5.036 4.938 4.993 52,369,772 +0.21(+4.33%)
Sep 03, 2019 4.750 4.825 4.729 4.786 41,418,504 -0.05(-1.11%)
Aug 30, 2019 4.868 4.889 4.798 4.840 30,279,558 +0.05(+1.12%)
Aug 29, 2019 4.736 4.814 4.681 4.786 43,748,908 +0.11(+2.45%)
Aug 28, 2019 4.654 4.704 4.607 4.672 31,810,906 +0.06(+1.24%)
Aug 27, 2019 4.622 4.695 4.543 4.614 49,856,976 +0.05(+1.02%)
Aug 26, 2019 4.654 4.672 4.529 4.568 48,894,140 -0.06(-1.39%)
Aug 23, 2019 4.772 4.857 4.618 4.632 62,067,968 -0.23(-4.63%)
Aug 22, 2019 4.957 4.965 4.825 4.857 33,313,030 -0.08(-1.52%)
Aug 21, 2019 4.779 5.043 4.718 4.932 99,875,760 +0.26(+5.58%)
Aug 20, 2019 4.636 4.729 4.618 4.672 38,078,764 -0.01(-0.30%)
Aug 19, 2019 4.779 4.800 4.647 4.686 44,911,392 -0.04(-0.83%)
Aug 16, 2019 4.786 4.818 4.682 4.725 40,717,784 -0.04(-0.90%)
Aug 15, 2019 4.750 4.798 4.643 4.768 44,619,164 -0.01(-0.30%)
Aug 14, 2019 4.868 4.886 4.768 4.782 50,047,424 -0.25(-4.97%)
Aug 13, 2019 4.893 5.082 4.868 5.032 36,426,160 +0.07(+1.35%)
Aug 12, 2019 4.979 4.994 4.930 4.965 31,661,092 -0.18(-3.51%)
Aug 09, 2019 5.192 5.253 5.132 5.146 33,553,586 -0.04(-0.82%)
Aug 08, 2019 5.135 5.192 5.080 5.189 52,490,320 +0.16(+3.10%)
Aug 07, 2019 4.916 5.043 4.873 5.033 68,567,832 -0.05(-0.91%)
Aug 06, 2019 5.135 5.153 5.036 5.079 59,346,812 +0.05(+0.99%)
Aug 05, 2019 5.128 5.135 4.995 5.029 63,626,560 -0.27(-5.15%)
Aug 02, 2019 5.401 5.444 5.258 5.302 63,085,280 +0.08(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.