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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2020 4.033 4.225 4.016 4.222 134,601,280 +0.01(+0.17%)
Feb 27, 2020 4.187 4.379 4.085 4.215 119,798,456 -0.16(-3.75%)
Feb 26, 2020 4.480 4.570 4.344 4.379 118,272,304 -0.09(-2.11%)
Feb 25, 2020 4.605 4.640 4.403 4.473 75,636,848 -0.09(-1.99%)
Feb 24, 2020 4.584 4.633 4.434 4.563 109,820,936 -0.33(-6.77%)
Feb 21, 2020 4.944 4.947 4.846 4.895 64,884,372 -0.13(-2.57%)
Feb 20, 2020 5.153 5.209 5.013 5.024 61,489,356 -0.17(-3.29%)
Feb 19, 2020 5.153 5.212 5.139 5.195 46,455,624 +0.12(+2.27%)
Feb 18, 2020 4.996 5.125 4.993 5.080 59,488,816 -0.03(-0.55%)
Feb 14, 2020 5.174 5.181 5.085 5.108 40,723,708 +0.00(+0.07%)
Feb 13, 2020 5.202 5.202 5.080 5.104 62,922,156 -0.10(-1.94%)
Feb 12, 2020 5.167 5.240 5.167 5.205 69,291,952 +0.03(+0.67%)
Feb 11, 2020 5.139 5.188 5.104 5.170 75,693,616 +0.15(+2.92%)
Feb 10, 2020 5.041 5.055 4.965 5.024 83,277,592 -0.06(-1.23%)
Feb 07, 2020 5.143 5.150 4.984 5.087 113,474,560 -0.02(-0.34%)
Feb 06, 2020 5.174 5.226 5.045 5.104 299,235,776 +0.07(+1.39%)
Feb 05, 2020 5.122 5.132 4.996 5.034 94,544,904 +0.02(+0.42%)
Feb 04, 2020 5.031 5.136 5.006 5.013 68,764,032 +0.06(+1.20%)
Feb 03, 2020 4.968 5.031 4.926 4.954 38,350,888 +0.03(+0.64%)
Jan 31, 2020 4.954 4.975 4.889 4.923 49,992,656 -0.13(-2.62%)
Jan 30, 2020 4.888 5.062 4.888 5.055 58,241,984 +0.04(+0.84%)
Jan 29, 2020 5.111 5.118 4.996 5.013 48,822,104 -0.05(-0.90%)
Jan 28, 2020 5.038 5.129 5.000 5.059 53,085,904 +0.10(+2.04%)
Jan 27, 2020 4.940 4.993 4.919 4.958 60,862,100 -0.20(-3.79%)
Jan 24, 2020 5.216 5.216 5.075 5.153 56,988,368 -0.05(-0.94%)
Jan 23, 2020 5.104 5.212 5.038 5.202 57,885,636 +0.05(+0.95%)
Jan 22, 2020 5.167 5.184 5.129 5.153 31,946,130 +0.00(+0.00%)
Jan 21, 2020 5.268 5.268 5.139 5.153 52,261,288 -0.14(-2.57%)
Jan 17, 2020 5.237 5.307 5.216 5.289 54,421,048 +0.09(+1.81%)
Jan 16, 2020 5.219 5.219 5.139 5.195 48,696,460 +0.01(+0.13%)
Jan 15, 2020 5.296 5.314 5.177 5.188 54,055,828 -0.17(-3.25%)
Jan 14, 2020 5.369 5.383 5.305 5.362 35,893,644 -0.04(-0.71%)
Jan 13, 2020 5.422 5.439 5.369 5.401 54,951,744 -0.06(-1.02%)
Jan 10, 2020 5.498 5.539 5.443 5.457 28,946,768 -0.04(-0.70%)
Jan 09, 2020 5.484 5.533 5.443 5.495 38,329,132 +0.02(+0.32%)
Jan 08, 2020 5.572 5.589 5.450 5.478 64,589,148 -0.13(-2.24%)
Jan 07, 2020 5.589 5.617 5.544 5.603 32,325,526 -0.06(-0.99%)
Jan 06, 2020 5.526 5.687 5.526 5.659 47,621,796 +0.08(+1.44%)
Jan 03, 2020 5.641 5.683 5.572 5.579 50,625,244 -0.10(-1.72%)
Jan 02, 2020 5.596 5.680 5.575 5.676 39,453,696 +0.12(+2.07%)
Dec 31, 2019 5.505 5.572 5.495 5.561 18,924,562 +0.01(+0.25%)
Dec 30, 2019 5.614 5.621 5.540 5.547 26,101,138 -0.01(-0.13%)
Dec 27, 2019 5.610 5.624 5.554 5.554 28,698,262 -0.07(-1.30%)
Dec 26, 2019 5.596 5.628 5.575 5.628 26,135,626 +0.09(+1.64%)
Dec 24, 2019 5.533 5.572 5.509 5.537 8,242,538 -0.00(-0.06%)
Dec 23, 2019 5.474 5.544 5.460 5.540 36,360,376 +0.11(+2.06%)
Dec 20, 2019 5.457 5.498 5.425 5.429 40,797,368 -0.10(-1.89%)
Dec 19, 2019 5.523 5.565 5.516 5.533 30,349,622 -0.01(-0.13%)
Dec 18, 2019 5.436 5.575 5.432 5.540 62,612,212 +0.14(+2.58%)
Dec 17, 2019 5.359 5.443 5.348 5.401 36,138,180 +0.03(+0.58%)
Dec 16, 2019 5.307 5.446 5.307 5.369 59,004,760 +0.03(+0.52%)
Dec 13, 2019 5.397 5.488 5.303 5.341 88,862,168 -0.26(-4.67%)
Dec 12, 2019 5.509 5.624 5.505 5.603 37,342,112 +0.12(+2.23%)
Dec 11, 2019 5.488 5.512 5.453 5.481 42,938,960 +0.04(+0.77%)
Dec 10, 2019 5.436 5.443 5.394 5.439 32,834,124 +0.01(+0.19%)
Dec 09, 2019 5.331 5.458 5.331 5.429 37,794,428 +0.02(+0.32%)
Dec 06, 2019 5.362 5.439 5.354 5.411 34,441,124 +0.10(+1.91%)
Dec 05, 2019 5.237 5.369 5.223 5.310 56,003,940 +0.13(+2.56%)
Dec 04, 2019 5.191 5.223 5.163 5.177 52,563,300 +0.06(+1.09%)
Dec 03, 2019 5.129 5.160 5.076 5.122 34,048,280 -0.02(-0.34%)
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.