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 (%)
Jun 30, 2020 2.921 3.008 2.878 2.979 44,742,064 -0.00(-0.12%)
Jun 29, 2020 2.950 2.999 2.907 2.983 34,178,688 +0.09(+3.11%)
Jun 26, 2020 2.965 2.974 2.874 2.892 59,893,052 -0.13(-4.40%)
Jun 25, 2020 2.968 3.026 2.921 3.026 46,873,632 +0.06(+2.19%)
Jun 24, 2020 3.098 3.098 2.932 2.961 61,655,680 -0.19(-6.06%)
Jun 23, 2020 3.080 3.224 3.058 3.152 68,649,384 +0.15(+5.04%)
Jun 22, 2020 3.069 3.094 2.986 3.001 53,785,332 -0.03(-0.95%)
Jun 19, 2020 3.116 3.116 2.990 3.029 57,664,640 -0.01(-0.24%)
Jun 18, 2020 2.983 3.073 2.979 3.037 38,319,308 -0.03(-0.94%)
Jun 17, 2020 3.073 3.141 3.026 3.065 46,048,932 -0.01(-0.35%)
Jun 16, 2020 3.170 3.224 3.055 3.076 86,147,760 +0.06(+1.91%)
Jun 15, 2020 2.813 3.073 2.716 3.019 86,755,392 -0.04(-1.18%)
Jun 12, 2020 3.062 3.137 2.938 3.055 93,336,848 +0.14(+4.82%)
Jun 11, 2020 2.954 3.080 2.892 2.914 120,099,832 -0.29(-9.00%)
Jun 10, 2020 3.372 3.372 3.202 3.202 93,797,504 -0.14(-4.31%)
Jun 09, 2020 3.328 3.375 3.300 3.346 81,018,880 -0.15(-4.42%)
Jun 08, 2020 3.364 3.501 3.300 3.501 86,971,992 +0.15(+4.63%)
Jun 05, 2020 3.364 3.391 3.300 3.346 89,116,536 +0.21(+6.54%)
Jun 04, 2020 3.094 3.200 3.029 3.141 103,893,112 -0.02(-0.57%)
Jun 03, 2020 3.159 3.202 3.116 3.159 95,160,440 +0.14(+4.65%)
Jun 02, 2020 2.889 3.026 2.871 3.019 84,493,264 +0.21(+7.30%)
Jun 01, 2020 2.774 2.838 2.748 2.813 57,094,532 +0.06(+2.36%)
May 29, 2020 2.720 2.784 2.662 2.748 79,600,432 +0.00(+0.13%)
May 28, 2020 2.813 2.829 2.730 2.745 62,088,536 -0.08(-2.81%)
May 27, 2020 2.820 2.842 2.694 2.824 71,012,376 +0.08(+3.02%)
May 26, 2020 2.795 2.799 2.709 2.741 79,773,096 +0.20(+7.79%)
May 22, 2020 2.503 2.568 2.457 2.543 64,277,440 -0.04(-1.67%)
May 21, 2020 2.604 2.642 2.532 2.586 67,068,400 +0.07(+2.72%)
May 20, 2020 2.500 2.568 2.496 2.518 67,967,328 +0.10(+4.02%)
May 19, 2020 2.471 2.485 2.417 2.421 80,171,232 -0.04(-1.75%)
May 18, 2020 2.395 2.471 2.359 2.464 110,242,912 +0.27(+12.13%)
May 15, 2020 2.251 2.352 2.197 2.197 82,028,176 +0.02(+0.99%)
May 14, 2020 2.136 2.190 2.068 2.176 146,180,912 -0.03(-1.31%)
May 13, 2020 2.331 2.331 2.194 2.204 67,352,152 -0.12(-5.26%)
May 12, 2020 2.435 2.449 2.323 2.327 69,211,536 -0.04(-1.52%)
May 11, 2020 2.428 2.473 2.359 2.363 72,486,120 -0.11(-4.37%)
May 08, 2020 2.341 2.478 2.334 2.471 74,437,896 +0.19(+8.37%)
May 07, 2020 2.262 2.331 2.244 2.280 89,446,400 +0.00(+0.00%)
May 06, 2020 2.374 2.406 2.273 2.280 71,696,952 -0.14(-5.94%)
May 05, 2020 2.453 2.509 2.403 2.424 76,238,032 +0.07(+2.91%)
May 04, 2020 2.323 2.385 2.305 2.356 55,182,396 -0.01(-0.46%)
May 01, 2020 2.431 2.431 2.296 2.367 57,903,108 -0.12(-4.92%)
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%)
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.