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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 4.102 4.297 4.084 4.293 132,347,832 +0.01(+0.17%)
Feb 27, 2020 4.258 4.453 4.155 4.286 117,792,824 -0.17(-3.75%)
Feb 26, 2020 4.556 4.648 4.418 4.453 116,292,224 -0.10(-2.11%)
Feb 25, 2020 4.684 4.719 4.478 4.549 74,370,560 -0.09(-1.99%)
Feb 24, 2020 4.662 4.712 4.510 4.641 107,982,352 -0.34(-6.77%)
Feb 21, 2020 5.028 5.031 4.929 4.978 63,798,100 -0.13(-2.57%)
Feb 20, 2020 5.241 5.298 5.099 5.109 60,459,920 -0.17(-3.29%)
Feb 19, 2020 5.241 5.301 5.227 5.283 45,677,876 +0.12(+2.27%)
Feb 18, 2020 5.081 5.212 5.078 5.166 58,492,872 -0.03(-0.55%)
Feb 14, 2020 5.262 5.269 5.172 5.195 40,041,924 +0.00(+0.07%)
Feb 13, 2020 5.290 5.290 5.166 5.191 61,868,736 -0.10(-1.94%)
Feb 12, 2020 5.255 5.329 5.255 5.294 68,131,888 +0.04(+0.67%)
Feb 11, 2020 5.227 5.276 5.191 5.259 74,426,376 +0.15(+2.92%)
Feb 10, 2020 5.127 5.141 5.049 5.109 81,883,384 -0.06(-1.23%)
Feb 07, 2020 5.230 5.237 5.069 5.173 111,574,808 -0.02(-0.34%)
Feb 06, 2020 5.262 5.315 5.131 5.191 294,226,048 +0.07(+1.39%)
Feb 05, 2020 5.209 5.219 5.081 5.120 92,962,056 +0.02(+0.42%)
Feb 04, 2020 5.117 5.223 5.092 5.099 67,612,808 +0.06(+1.20%)
Feb 03, 2020 5.053 5.117 5.010 5.039 37,708,832 +0.03(+0.64%)
Jan 31, 2020 5.039 5.060 4.973 5.007 49,155,696 -0.13(-2.62%)
Jan 30, 2020 4.971 5.149 4.971 5.141 57,266,912 +0.04(+0.84%)
Jan 29, 2020 5.198 5.205 5.081 5.099 48,004,740 -0.05(-0.90%)
Jan 28, 2020 5.124 5.216 5.085 5.145 52,197,156 +0.10(+2.04%)
Jan 27, 2020 5.024 5.078 5.003 5.042 59,843,164 -0.20(-3.79%)
Jan 24, 2020 5.305 5.305 5.161 5.241 56,034,284 -0.05(-0.94%)
Jan 23, 2020 5.191 5.301 5.124 5.290 56,916,532 +0.05(+0.95%)
Jan 22, 2020 5.255 5.273 5.216 5.241 31,411,298 +0.00(+0.00%)
Jan 21, 2020 5.358 5.358 5.227 5.241 51,386,348 -0.14(-2.57%)
Jan 17, 2020 5.326 5.397 5.305 5.379 53,509,948 +0.10(+1.81%)
Jan 16, 2020 5.308 5.308 5.227 5.283 47,881,200 +0.01(+0.13%)
Jan 15, 2020 5.386 5.404 5.266 5.276 53,150,840 -0.18(-3.25%)
Jan 14, 2020 5.461 5.475 5.395 5.454 35,292,724 -0.04(-0.71%)
Jan 13, 2020 5.514 5.532 5.461 5.493 54,031,760 -0.06(-1.02%)
Jan 10, 2020 5.592 5.633 5.535 5.549 28,462,150 -0.04(-0.70%)
Jan 09, 2020 5.578 5.628 5.535 5.588 37,687,440 +0.02(+0.32%)
Jan 08, 2020 5.667 5.684 5.542 5.571 63,507,816 -0.13(-2.24%)
Jan 07, 2020 5.684 5.713 5.638 5.699 31,784,342 -0.06(-0.99%)
Jan 06, 2020 5.620 5.784 5.620 5.755 46,824,524 +0.08(+1.44%)
Jan 03, 2020 5.738 5.780 5.667 5.674 49,777,692 -0.10(-1.72%)
Jan 02, 2020 5.691 5.777 5.670 5.773 38,793,176 +0.12(+2.07%)
Dec 31, 2019 5.599 5.667 5.588 5.656 18,607,732 +0.01(+0.25%)
Dec 30, 2019 5.709 5.716 5.635 5.642 25,664,162 -0.01(-0.13%)
Dec 27, 2019 5.706 5.720 5.649 5.649 28,217,804 -0.07(-1.30%)
Dec 26, 2019 5.691 5.723 5.670 5.723 25,698,072 +0.09(+1.64%)
Dec 24, 2019 5.628 5.667 5.603 5.631 8,104,544 -0.00(-0.06%)
Dec 23, 2019 5.567 5.638 5.553 5.635 35,751,644 +0.11(+2.06%)
Dec 20, 2019 5.549 5.592 5.518 5.521 40,114,352 -0.11(-1.89%)
Dec 19, 2019 5.617 5.659 5.610 5.628 29,841,518 -0.01(-0.13%)
Dec 18, 2019 5.528 5.670 5.525 5.635 61,563,976 +0.14(+2.58%)
Dec 17, 2019 5.450 5.535 5.439 5.493 35,533,164 +0.03(+0.58%)
Dec 16, 2019 5.397 5.539 5.397 5.461 58,016,920 +0.03(+0.52%)
Dec 13, 2019 5.489 5.581 5.393 5.432 87,374,472 -0.27(-4.67%)
Dec 12, 2019 5.603 5.720 5.599 5.699 36,716,944 +0.12(+2.23%)
Dec 11, 2019 5.581 5.606 5.546 5.574 42,220,088 +0.04(+0.77%)
Dec 10, 2019 5.528 5.535 5.486 5.532 32,284,426 +0.01(+0.19%)
Dec 09, 2019 5.422 5.551 5.422 5.521 37,161,684 +0.02(+0.32%)
Dec 06, 2019 5.454 5.532 5.445 5.503 33,864,524 +0.10(+1.91%)
Dec 05, 2019 5.326 5.461 5.312 5.400 55,066,340 +0.13(+2.56%)
Dec 04, 2019 5.280 5.312 5.251 5.266 51,683,304 +0.06(+1.09%)
Dec 03, 2019 5.216 5.248 5.163 5.209 33,478,254 -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.