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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 2.777 2.859 2.736 2.832 47,066,016 -0.00(-0.12%)
Jun 29, 2020 2.804 2.851 2.763 2.835 35,953,964 +0.09(+3.11%)
Jun 26, 2020 2.818 2.827 2.733 2.750 63,003,964 -0.13(-4.40%)
Jun 25, 2020 2.822 2.876 2.777 2.876 49,308,300 +0.06(+2.19%)
Jun 24, 2020 2.945 2.945 2.787 2.815 64,858,144 -0.18(-6.06%)
Jun 23, 2020 2.928 3.065 2.907 2.996 72,215,112 +0.14(+5.04%)
Jun 22, 2020 2.917 2.941 2.839 2.852 56,579,004 -0.03(-0.95%)
Jun 19, 2020 2.962 2.962 2.842 2.880 60,659,804 -0.01(-0.24%)
Jun 18, 2020 2.835 2.921 2.832 2.887 40,309,652 -0.03(-0.94%)
Jun 17, 2020 2.921 2.986 2.876 2.914 48,440,764 -0.01(-0.35%)
Jun 16, 2020 3.013 3.065 2.904 2.924 90,622,368 +0.05(+1.91%)
Jun 15, 2020 2.674 2.921 2.582 2.870 91,261,568 -0.03(-1.18%)
Jun 12, 2020 2.911 2.983 2.792 2.904 98,184,872 +0.13(+4.82%)
Jun 11, 2020 2.808 2.928 2.750 2.770 126,337,952 -0.27(-9.00%)
Jun 10, 2020 3.205 3.205 3.044 3.044 98,669,448 -0.14(-4.31%)
Jun 09, 2020 3.164 3.209 3.137 3.181 85,227,088 -0.15(-4.42%)
Jun 08, 2020 3.198 3.328 3.137 3.328 91,489,416 +0.15(+4.63%)
Jun 05, 2020 3.198 3.224 3.137 3.181 93,745,352 +0.20(+6.54%)
Jun 04, 2020 2.941 3.042 2.880 2.986 109,289,440 -0.02(-0.57%)
Jun 03, 2020 3.003 3.044 2.962 3.003 100,103,176 +0.13(+4.65%)
Jun 02, 2020 2.746 2.876 2.729 2.870 88,881,936 +0.20(+7.30%)
Jun 01, 2020 2.637 2.698 2.613 2.674 60,060,084 +0.06(+2.36%)
May 29, 2020 2.585 2.647 2.531 2.613 83,734,968 +0.00(+0.13%)
May 28, 2020 2.674 2.690 2.596 2.609 65,313,484 -0.08(-2.81%)
May 27, 2020 2.681 2.702 2.561 2.685 74,700,840 +0.08(+3.02%)
May 26, 2020 2.657 2.661 2.575 2.606 83,916,600 +0.19(+7.79%)
May 22, 2020 2.380 2.441 2.335 2.418 67,616,080 -0.04(-1.67%)
May 21, 2020 2.476 2.512 2.407 2.459 70,552,008 +0.07(+2.72%)
May 20, 2020 2.376 2.441 2.373 2.394 71,497,624 +0.09(+4.02%)
May 19, 2020 2.349 2.363 2.298 2.301 84,335,416 -0.04(-1.75%)
May 18, 2020 2.277 2.349 2.243 2.342 115,969,056 +0.25(+12.13%)
May 15, 2020 2.140 2.236 2.089 2.089 86,288,816 +0.02(+0.99%)
May 14, 2020 2.031 2.082 1.966 2.068 153,773,696 -0.03(-1.31%)
May 13, 2020 2.215 2.215 2.085 2.096 70,850,504 -0.12(-5.26%)
May 12, 2020 2.315 2.328 2.209 2.212 72,806,456 -0.03(-1.52%)
May 11, 2020 2.308 2.351 2.243 2.246 76,251,128 -0.10(-4.37%)
May 08, 2020 2.226 2.356 2.219 2.349 78,304,280 +0.18(+8.37%)
May 07, 2020 2.150 2.215 2.133 2.168 94,092,344 +0.00(+0.00%)
May 06, 2020 2.257 2.287 2.161 2.168 75,420,976 -0.14(-5.94%)
May 05, 2020 2.332 2.385 2.284 2.305 80,197,920 +0.07(+2.91%)
May 04, 2020 2.209 2.267 2.192 2.239 58,048,628 -0.01(-0.46%)
May 01, 2020 2.311 2.311 2.183 2.250 60,910,660 -0.12(-4.92%)
Apr 30, 2020 2.397 2.428 2.339 2.366 95,487,400 -0.08(-3.22%)
Apr 29, 2020 2.315 2.472 2.315 2.445 112,178,160 +0.20(+8.84%)
Apr 28, 2020 2.147 2.253 2.106 2.246 118,508,736 +0.19(+9.33%)
Apr 27, 2020 1.996 2.055 1.948 2.055 69,756,768 +0.12(+6.01%)
Apr 24, 2020 2.072 2.096 1.887 1.938 156,901,184 -0.22(-10.30%)
Apr 23, 2020 2.219 2.260 2.140 2.161 88,842,840 -0.01(-0.47%)
Apr 22, 2020 2.120 2.185 2.116 2.171 94,242,336 +0.10(+4.79%)
Apr 21, 2020 2.055 2.092 2.024 2.072 106,327,648 -0.08(-3.51%)
Apr 20, 2020 2.065 2.212 2.051 2.147 146,394,352 -0.06(-2.79%)
Apr 17, 2020 2.147 2.212 2.085 2.209 106,134,360 +0.11(+5.05%)
Apr 16, 2020 2.192 2.192 2.072 2.102 58,881,812 -0.05(-2.38%)
Apr 15, 2020 2.154 2.212 2.120 2.154 74,151,472 -0.13(-5.84%)
Apr 14, 2020 2.315 2.356 2.243 2.287 72,950,128 -0.01(-0.45%)
Apr 13, 2020 2.287 2.305 2.209 2.298 85,185,584 -0.00(-0.15%)
Apr 09, 2020 2.428 2.554 2.253 2.301 155,799,040 -0.03(-1.32%)
Apr 08, 2020 2.192 2.376 2.192 2.332 92,582,200 +0.17(+7.75%)
Apr 07, 2020 2.281 2.294 2.161 2.164 121,044,320 +0.06(+2.93%)
Apr 06, 2020 2.037 2.116 2.007 2.102 113,261,768 +0.13(+6.60%)
Apr 03, 2020 2.085 2.109 1.911 1.972 110,696,824 -0.02(-0.86%)
Apr 02, 2020 1.989 2.198 1.942 1.989 177,701,120 +0.14(+7.39%)
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.