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 )

15.45 -0.10 (-0.62%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 3, 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 (%)
Mar 29, 2019 5.768 5.818 5.680 5.721 39,144,668 +0.04(+0.76%)
Mar 28, 2019 5.491 5.714 5.480 5.678 53,641,452 +0.11(+2.00%)
Mar 27, 2019 5.721 5.757 5.549 5.567 66,672,076 -0.32(-5.49%)
Mar 26, 2019 5.822 5.908 5.775 5.890 49,452,612 +0.18(+3.21%)
Mar 25, 2019 5.717 5.768 5.624 5.707 54,539,340 +0.02(+0.38%)
Mar 22, 2019 5.868 5.933 5.671 5.685 98,818,360 -0.44(-7.21%)
Mar 21, 2019 6.206 6.278 5.969 6.127 84,825,432 -0.21(-3.29%)
Mar 20, 2019 6.235 6.433 6.224 6.336 59,016,400 +0.09(+1.50%)
Mar 19, 2019 6.177 6.310 6.145 6.242 89,544,904 +0.09(+1.52%)
Mar 18, 2019 5.973 6.149 5.965 6.149 63,711,828 +0.19(+3.13%)
Mar 15, 2019 5.850 5.976 5.847 5.962 67,613,264 +0.12(+2.09%)
Mar 14, 2019 5.840 5.901 5.793 5.840 38,995,832 +0.00(+0.00%)
Mar 13, 2019 5.660 5.879 5.656 5.840 38,363,580 +0.15(+2.72%)
Mar 12, 2019 5.725 5.811 5.671 5.685 30,678,444 -0.02(-0.32%)
Mar 11, 2019 5.523 5.739 5.516 5.703 56,239,768 +0.32(+5.94%)
Mar 08, 2019 5.344 5.394 5.299 5.383 35,098,360 -0.02(-0.40%)
Mar 07, 2019 5.502 5.502 5.372 5.405 29,336,064 -0.09(-1.64%)
Mar 06, 2019 5.592 5.610 5.448 5.495 31,029,204 -0.13(-2.36%)
Mar 05, 2019 5.563 5.638 5.545 5.628 17,167,316 +0.04(+0.64%)
Mar 04, 2019 5.617 5.642 5.538 5.592 23,159,854 +0.03(+0.45%)
Mar 01, 2019 5.635 5.696 5.545 5.567 40,690,732 -0.08(-1.46%)
Feb 28, 2019 5.890 5.894 5.595 5.649 77,709,432 -0.25(-4.26%)
Feb 27, 2019 5.876 5.955 5.829 5.901 34,502,496 +0.05(+0.92%)
Feb 26, 2019 5.886 5.933 5.804 5.847 35,902,324 +0.01(+0.18%)
Feb 25, 2019 5.947 5.958 5.836 5.836 44,095,680 -0.14(-2.35%)
Feb 22, 2019 6.001 6.018 5.940 5.976 32,136,740 -0.01(-0.12%)
Feb 21, 2019 5.976 6.034 5.895 5.983 38,466,256 -0.03(-0.42%)
Feb 20, 2019 6.001 6.138 5.983 6.009 45,554,648 -0.03(-0.48%)
Feb 19, 2019 5.976 6.077 5.973 6.037 31,093,860 +0.02(+0.30%)
Feb 15, 2019 6.034 6.048 5.958 6.019 31,561,280 +0.01(+0.18%)
Feb 14, 2019 5.825 6.037 5.804 6.009 51,677,608 +0.17(+2.83%)
Feb 13, 2019 5.789 5.886 5.782 5.843 41,823,680 +0.08(+1.37%)
Feb 12, 2019 5.710 5.804 5.689 5.764 46,656,164 +0.26(+4.70%)
Feb 11, 2019 5.570 5.570 5.477 5.505 37,422,152 -0.13(-2.36%)
Feb 08, 2019 5.689 5.696 5.532 5.638 29,735,834 -0.07(-1.20%)
Feb 07, 2019 5.832 5.847 5.617 5.707 56,335,920 -0.12(-2.10%)
Feb 06, 2019 5.832 5.879 5.786 5.829 53,995,652 -0.15(-2.47%)
Feb 05, 2019 5.894 6.001 5.883 5.976 32,778,062 +0.05(+0.85%)
Feb 04, 2019 5.811 5.958 5.800 5.926 44,121,788 +0.02(+0.37%)
Feb 01, 2019 5.815 5.908 5.804 5.904 41,753,720 +0.05(+0.80%)
Jan 31, 2019 5.836 5.890 5.786 5.858 69,060,992 +0.11(+1.88%)
Jan 30, 2019 5.682 5.750 5.628 5.750 43,931,116 +0.15(+2.76%)
Jan 29, 2019 5.592 5.653 5.549 5.595 38,086,172 +0.17(+3.18%)
Jan 28, 2019 5.545 5.552 5.380 5.423 68,315,888 -0.26(-4.61%)
Jan 25, 2019 5.617 5.700 5.608 5.685 34,810,628 +0.11(+1.93%)
Jan 24, 2019 5.545 5.624 5.520 5.577 29,520,384 +0.01(+0.26%)
Jan 23, 2019 5.509 5.563 5.452 5.563 32,182,676 +0.11(+1.98%)
Jan 22, 2019 5.527 5.556 5.399 5.455 33,130,876 -0.08(-1.43%)
Jan 18, 2019 5.606 5.613 5.495 5.534 44,615,160 -0.01(-0.13%)
Jan 17, 2019 5.426 5.572 5.419 5.541 42,325,520 +0.04(+0.78%)
Jan 16, 2019 5.426 5.516 5.394 5.498 39,538,752 +0.02(+0.39%)
Jan 15, 2019 5.513 5.541 5.423 5.477 35,637,428 -0.03(-0.59%)
Jan 14, 2019 5.452 5.577 5.441 5.509 25,796,576 +0.01(+0.26%)
Jan 11, 2019 5.470 5.520 5.432 5.495 28,359,238 -0.07(-1.23%)
Jan 10, 2019 5.541 5.595 5.480 5.563 42,549,716 -0.05(-0.90%)
Jan 09, 2019 5.595 5.642 5.574 5.613 50,347,904 +0.15(+2.76%)
Jan 08, 2019 5.513 5.545 5.416 5.462 48,855,380 +0.05(+0.93%)
Jan 07, 2019 5.358 5.583 5.193 5.412 103,725,736 +0.11(+2.03%)
Jan 04, 2019 5.186 5.319 5.141 5.304 58,669,968 +0.18(+3.51%)
Jan 03, 2019 5.175 5.182 5.006 5.125 71,464,808 +0.09(+1.78%)
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.