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 (%)
Apr 30, 2020 2.479 2.511 2.419 2.447 92,318,136 -0.08(-3.22%)
Apr 29, 2020 2.394 2.557 2.394 2.529 108,454,920 +0.21(+8.84%)
Apr 28, 2020 2.221 2.330 2.178 2.323 114,575,376 +0.23(+10.99%)
Apr 27, 2020 2.034 2.093 1.985 2.093 68,464,992 +0.12(+6.01%)
Apr 24, 2020 2.111 2.135 1.922 1.975 153,995,632 -0.23(-10.30%)
Apr 23, 2020 2.261 2.303 2.181 2.201 87,197,616 -0.01(-0.47%)
Apr 22, 2020 2.160 2.226 2.156 2.212 92,497,120 +0.10(+4.79%)
Apr 21, 2020 2.093 2.132 2.062 2.111 104,358,640 -0.08(-3.51%)
Apr 20, 2020 2.104 2.254 2.090 2.188 143,683,376 -0.06(-2.79%)
Apr 17, 2020 2.188 2.254 2.125 2.250 104,168,928 +0.11(+5.05%)
Apr 16, 2020 2.233 2.233 2.111 2.142 57,791,416 -0.05(-2.38%)
Apr 15, 2020 2.194 2.254 2.160 2.194 72,778,312 -0.14(-5.84%)
Apr 14, 2020 2.358 2.400 2.285 2.331 71,599,208 -0.01(-0.45%)
Apr 13, 2020 2.331 2.348 2.250 2.341 83,608,088 -0.00(-0.15%)
Apr 09, 2020 2.474 2.603 2.296 2.345 152,913,888 -0.03(-1.32%)
Apr 08, 2020 2.233 2.421 2.233 2.376 90,867,728 +0.17(+7.75%)
Apr 07, 2020 2.324 2.338 2.201 2.205 118,802,776 +0.06(+2.93%)
Apr 06, 2020 2.076 2.156 2.044 2.142 111,164,344 +0.13(+6.60%)
Apr 03, 2020 2.125 2.149 1.947 2.010 108,646,904 -0.02(-0.86%)
Apr 02, 2020 2.027 2.240 1.978 2.027 174,410,384 +0.14(+7.39%)
Apr 01, 2020 1.807 1.929 1.793 1.887 77,003,904 -0.03(-1.64%)
Mar 31, 2020 1.856 1.996 1.856 1.919 106,107,936 +0.10(+5.36%)
Mar 30, 2020 1.797 1.849 1.701 1.821 74,129,256 +0.01(+0.58%)
Mar 27, 2020 1.867 1.874 1.800 1.811 100,884,464 -0.22(-10.67%)
Mar 26, 2020 2.083 2.147 1.943 2.027 118,355,136 +0.00(+0.17%)
Mar 25, 2020 1.891 2.111 1.818 2.024 140,053,680 +0.13(+6.81%)
Mar 24, 2020 1.765 1.912 1.717 1.894 117,455,976 +0.34(+21.75%)
Mar 23, 2020 1.608 1.706 1.553 1.556 102,707,008 -0.14(-8.04%)
Mar 20, 2020 1.863 1.880 1.647 1.692 109,571,272 -0.07(-4.15%)
Mar 19, 2020 1.535 1.783 1.430 1.765 161,398,912 +0.26(+17.40%)
Mar 18, 2020 1.591 1.682 1.399 1.504 140,469,600 -0.38(-20.18%)
Mar 17, 2020 1.887 1.975 1.793 1.884 148,729,472 +0.05(+2.86%)
Mar 16, 2020 1.884 2.079 1.790 1.832 101,104,008 -0.46(-20.21%)
Mar 13, 2020 2.334 2.351 1.942 2.296 171,428,864 +0.39(+20.73%)
Mar 12, 2020 2.006 2.055 1.685 1.901 248,135,072 -0.49(-20.44%)
Mar 11, 2020 2.624 2.711 2.317 2.390 159,699,328 -0.40(-14.48%)
Mar 10, 2020 2.966 2.990 2.561 2.795 156,882,656 +0.26(+10.33%)
Mar 09, 2020 2.634 2.882 2.456 2.533 274,428,064 -1.14(-30.99%)
Mar 06, 2020 3.733 3.791 3.584 3.670 149,270,272 -0.43(-10.39%)
Mar 05, 2020 4.190 4.204 3.946 4.096 121,896,624 -0.21(-4.79%)
Mar 04, 2020 4.344 4.344 4.222 4.302 68,505,528 +0.06(+1.40%)
Mar 03, 2020 4.365 4.504 4.183 4.242 107,086,536 -0.12(-2.64%)
Mar 02, 2020 4.256 4.384 4.192 4.358 85,790,976 +0.14(+3.22%)
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%)
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.