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 )

14.52 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jul 1, 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 (%)
Apr 30, 2020 2.482 2.514 2.421 2.450 92,230,712 -0.08(-3.22%)
Apr 29, 2020 2.397 2.560 2.397 2.531 108,352,208 +0.21(+8.84%)
Apr 28, 2020 2.223 2.333 2.180 2.326 114,466,880 +0.23(+10.99%)
Apr 27, 2020 2.036 2.095 1.987 2.095 68,400,160 +0.12(+6.01%)
Apr 24, 2020 2.113 2.137 1.924 1.977 153,849,808 -0.23(-10.30%)
Apr 23, 2020 2.263 2.305 2.183 2.204 87,115,048 -0.01(-0.47%)
Apr 22, 2020 2.162 2.228 2.158 2.214 92,409,536 +0.10(+4.79%)
Apr 21, 2020 2.095 2.134 2.064 2.113 104,259,824 -0.08(-3.51%)
Apr 20, 2020 2.106 2.256 2.092 2.190 143,547,328 -0.06(-2.79%)
Apr 17, 2020 2.190 2.256 2.127 2.252 104,070,288 +0.11(+5.05%)
Apr 16, 2020 2.235 2.235 2.113 2.144 57,736,696 -0.05(-2.38%)
Apr 15, 2020 2.197 2.256 2.162 2.197 72,709,400 -0.14(-5.84%)
Apr 14, 2020 2.361 2.403 2.287 2.333 71,531,416 -0.01(-0.45%)
Apr 13, 2020 2.333 2.350 2.252 2.343 83,528,928 -0.00(-0.15%)
Apr 09, 2020 2.476 2.605 2.298 2.347 152,769,104 -0.03(-1.32%)
Apr 08, 2020 2.235 2.424 2.235 2.378 90,781,688 +0.17(+7.75%)
Apr 07, 2020 2.326 2.340 2.204 2.207 118,690,288 +0.06(+2.93%)
Apr 06, 2020 2.078 2.158 2.046 2.144 111,059,088 +0.13(+6.60%)
Apr 03, 2020 2.127 2.151 1.949 2.011 108,544,032 -0.02(-0.86%)
Apr 02, 2020 2.029 2.242 1.980 2.029 174,245,248 +0.14(+7.39%)
Apr 01, 2020 1.809 1.931 1.795 1.889 76,930,992 -0.03(-1.64%)
Mar 31, 2020 1.858 1.998 1.858 1.921 106,007,464 +0.10(+5.36%)
Mar 30, 2020 1.798 1.851 1.702 1.823 74,059,072 +0.01(+0.58%)
Mar 27, 2020 1.868 1.875 1.802 1.812 100,788,944 -0.22(-10.67%)
Mar 26, 2020 2.085 2.149 1.945 2.029 118,243,072 +0.00(+0.17%)
Mar 25, 2020 1.893 2.113 1.819 2.025 139,921,072 +0.13(+6.81%)
Mar 24, 2020 1.767 1.914 1.718 1.896 117,344,760 +0.34(+21.75%)
Mar 23, 2020 1.610 1.708 1.554 1.558 102,609,760 -0.14(-8.04%)
Mar 20, 2020 1.865 1.882 1.648 1.694 109,467,528 -0.07(-4.15%)
Mar 19, 2020 1.537 1.784 1.432 1.767 161,246,080 +0.26(+17.40%)
Mar 18, 2020 1.592 1.683 1.400 1.505 140,336,592 -0.38(-20.19%)
Mar 17, 2020 1.889 1.977 1.795 1.886 148,588,656 +0.05(+2.86%)
Mar 16, 2020 1.886 2.081 1.791 1.833 101,008,280 -0.46(-20.21%)
Mar 13, 2020 2.336 2.354 1.943 2.298 171,266,544 +0.39(+20.73%)
Mar 12, 2020 2.008 2.057 1.687 1.903 247,900,128 -0.49(-20.44%)
Mar 11, 2020 2.626 2.713 2.319 2.392 159,548,112 -0.41(-14.48%)
Mar 10, 2020 2.968 2.993 2.563 2.797 156,734,112 +0.26(+10.33%)
Mar 09, 2020 2.637 2.885 2.458 2.535 274,168,192 -1.14(-30.99%)
Mar 06, 2020 3.737 3.794 3.587 3.674 149,128,944 -0.43(-10.39%)
Mar 05, 2020 4.194 4.208 3.950 4.100 121,781,200 -0.21(-4.79%)
Mar 04, 2020 4.348 4.348 4.226 4.306 68,440,664 +0.06(+1.40%)
Mar 03, 2020 4.369 4.508 4.187 4.246 106,985,144 -0.12(-2.64%)
Mar 02, 2020 4.260 4.388 4.196 4.362 85,709,744 +0.14(+3.22%)
Feb 28, 2020 4.037 4.229 4.019 4.226 134,473,840 +0.01(+0.17%)
Feb 27, 2020 4.191 4.383 4.089 4.219 119,685,024 -0.16(-3.74%)
Feb 26, 2020 4.484 4.575 4.348 4.383 118,160,312 -0.09(-2.11%)
Feb 25, 2020 4.610 4.645 4.407 4.477 75,565,232 -0.09(-1.99%)
Feb 24, 2020 4.589 4.638 4.439 4.568 109,716,952 -0.33(-6.77%)
Feb 21, 2020 4.948 4.952 4.851 4.899 64,822,936 -0.13(-2.57%)
Feb 20, 2020 5.158 5.214 5.018 5.029 61,431,132 -0.17(-3.29%)
Feb 19, 2020 5.158 5.217 5.144 5.200 46,411,636 +0.12(+2.27%)
Feb 18, 2020 5.001 5.130 4.997 5.085 59,432,488 -0.03(-0.55%)
Feb 14, 2020 5.179 5.186 5.090 5.113 40,685,148 +0.00(+0.07%)
Feb 13, 2020 5.207 5.207 5.085 5.109 62,862,580 -0.10(-1.94%)
Feb 12, 2020 5.172 5.245 5.172 5.210 69,226,344 +0.03(+0.67%)
Feb 11, 2020 5.144 5.193 5.109 5.175 75,621,944 +0.15(+2.92%)
Feb 10, 2020 5.046 5.060 4.969 5.029 83,198,736 -0.06(-1.23%)
Feb 07, 2020 5.147 5.154 4.989 5.092 113,367,120 -0.02(-0.34%)
Feb 06, 2020 5.179 5.231 5.050 5.109 298,952,448 +0.07(+1.39%)
Feb 05, 2020 5.126 5.137 5.001 5.039 94,455,376 +0.02(+0.42%)
Feb 04, 2020 5.036 5.140 5.011 5.018 68,698,920 +0.06(+1.20%)
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.