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 (%)
Apr 30, 2020 2.521 2.554 2.460 2.489 90,772,576 -0.08(-3.22%)
Apr 29, 2020 2.435 2.601 2.435 2.572 106,639,200 +0.21(+8.84%)
Apr 28, 2020 2.259 2.370 2.215 2.363 112,657,192 +0.23(+10.99%)
Apr 27, 2020 2.069 2.129 2.019 2.129 67,318,768 +0.12(+6.01%)
Apr 24, 2020 2.147 2.172 1.955 2.008 151,417,472 -0.23(-10.30%)
Apr 23, 2020 2.299 2.342 2.218 2.239 85,737,776 -0.01(-0.47%)
Apr 22, 2020 2.196 2.264 2.193 2.250 90,948,560 +0.10(+4.79%)
Apr 21, 2020 2.129 2.168 2.097 2.147 102,611,496 -0.08(-3.51%)
Apr 20, 2020 2.140 2.292 2.125 2.225 141,277,872 -0.06(-2.79%)
Apr 17, 2020 2.225 2.292 2.161 2.289 102,424,960 +0.11(+5.05%)
Apr 16, 2020 2.271 2.271 2.147 2.179 56,823,892 -0.05(-2.38%)
Apr 15, 2020 2.232 2.292 2.196 2.232 71,559,880 -0.14(-5.84%)
Apr 14, 2020 2.399 2.441 2.324 2.370 70,400,520 -0.01(-0.45%)
Apr 13, 2020 2.370 2.388 2.289 2.381 82,208,352 -0.00(-0.15%)
Apr 09, 2020 2.516 2.647 2.335 2.384 150,353,856 -0.03(-1.32%)
Apr 08, 2020 2.271 2.462 2.271 2.416 89,346,448 +0.17(+7.75%)
Apr 07, 2020 2.363 2.377 2.239 2.243 116,813,824 +0.06(+2.93%)
Apr 06, 2020 2.111 2.193 2.079 2.179 109,303,272 +0.13(+6.60%)
Apr 03, 2020 2.161 2.186 1.980 2.044 106,827,968 -0.02(-0.86%)
Apr 02, 2020 2.062 2.278 2.012 2.062 171,490,464 +0.14(+7.39%)
Apr 01, 2020 1.838 1.962 1.824 1.920 75,714,728 -0.03(-1.64%)
Mar 31, 2020 1.888 2.030 1.888 1.952 104,331,512 +0.10(+5.36%)
Mar 30, 2020 1.827 1.881 1.730 1.852 72,888,208 +0.01(+0.58%)
Mar 27, 2020 1.898 1.905 1.831 1.842 99,195,488 -0.22(-10.67%)
Mar 26, 2020 2.118 2.184 1.976 2.062 116,373,672 +0.00(+0.17%)
Mar 25, 2020 1.923 2.147 1.849 2.058 137,708,944 +0.13(+6.81%)
Mar 24, 2020 1.795 1.944 1.746 1.927 115,489,568 +0.34(+21.75%)
Mar 23, 2020 1.636 1.735 1.579 1.583 100,987,520 -0.14(-8.04%)
Mar 20, 2020 1.895 1.913 1.675 1.721 107,736,864 -0.07(-4.15%)
Mar 19, 2020 1.561 1.813 1.455 1.795 158,696,816 +0.27(+17.40%)
Mar 18, 2020 1.618 1.710 1.423 1.529 138,117,904 -0.39(-20.19%)
Mar 17, 2020 1.920 2.008 1.824 1.916 146,239,504 +0.05(+2.86%)
Mar 16, 2020 1.916 2.115 1.820 1.863 99,411,360 -0.47(-20.21%)
Mar 13, 2020 2.374 2.392 1.975 2.335 168,558,864 +0.40(+20.73%)
Mar 12, 2020 2.040 2.090 1.714 1.934 243,980,880 -0.50(-20.44%)
Mar 11, 2020 2.668 2.757 2.356 2.431 157,025,680 -0.41(-14.48%)
Mar 10, 2020 3.016 3.041 2.604 2.842 154,256,176 +0.27(+10.33%)
Mar 09, 2020 2.679 2.931 2.498 2.576 269,833,664 -1.16(-30.99%)
Mar 06, 2020 3.797 3.855 3.645 3.733 146,771,248 -0.43(-10.39%)
Mar 05, 2020 4.261 4.276 4.013 4.166 119,855,864 -0.21(-4.79%)
Mar 04, 2020 4.418 4.418 4.293 4.375 67,358,632 +0.06(+1.40%)
Mar 03, 2020 4.439 4.581 4.254 4.315 105,293,728 -0.12(-2.64%)
Mar 02, 2020 4.329 4.458 4.263 4.432 84,354,696 +0.14(+3.22%)
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%)
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.