Skip to main content

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

Historical Prices

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.