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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2019 4.963 5.091 4.937 4.970 41,349,100 -0.02(-0.48%)
May 30, 2019 5.015 5.091 4.967 4.994 41,261,256 -0.02(-0.34%)
May 29, 2019 4.918 5.023 4.896 5.011 25,986,794 +0.08(+1.61%)
May 28, 2019 4.912 4.984 4.856 4.932 30,268,282 +0.08(+1.56%)
May 24, 2019 4.881 4.891 4.808 4.856 20,943,400 +0.07(+1.37%)
May 23, 2019 4.777 4.808 4.701 4.791 44,350,140 -0.11(-2.18%)
May 22, 2019 4.874 4.934 4.829 4.898 46,323,872 +0.06(+1.23%)
May 21, 2019 4.694 4.862 4.674 4.838 42,358,840 +0.14(+3.07%)
May 20, 2019 4.622 4.694 4.574 4.694 42,181,872 +0.08(+1.63%)
May 17, 2019 4.670 4.736 4.581 4.619 51,692,448 -0.13(-2.82%)
May 16, 2019 4.804 4.852 4.739 4.753 58,008,084 -0.11(-2.19%)
May 15, 2019 4.801 4.873 4.797 4.859 37,504,016 -0.07(-1.39%)
May 14, 2019 4.921 4.972 4.893 4.928 26,324,868 +0.00(+0.07%)
May 13, 2019 4.952 5.003 4.880 4.924 41,343,248 -0.16(-3.11%)
May 10, 2019 5.079 5.099 4.964 5.082 33,225,552 +0.01(+0.20%)
May 09, 2019 5.116 5.144 5.034 5.072 50,677,604 -0.16(-3.15%)
May 08, 2019 5.151 5.309 5.134 5.237 61,380,572 +0.19(+3.81%)
May 07, 2019 5.010 5.051 4.924 5.044 40,414,196 -0.05(-1.08%)
May 06, 2019 5.024 5.116 5.020 5.099 33,032,142 -0.05(-1.00%)
May 03, 2019 5.185 5.213 5.147 5.151 28,598,774 +0.03(+0.67%)
May 02, 2019 5.089 5.151 5.058 5.116 45,384,056 -0.01(-0.13%)
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.