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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2019 5.426 5.433 5.276 5.338 45,568,708 -0.03(-0.53%)
Jul 30, 2019 5.394 5.412 5.348 5.366 37,154,036 -0.04(-0.66%)
Jul 29, 2019 5.327 5.412 5.302 5.401 30,501,746 +0.06(+1.06%)
Jul 26, 2019 5.472 5.476 5.320 5.345 54,500,436 -0.15(-2.65%)
Jul 25, 2019 5.611 5.614 5.483 5.490 37,458,612 -0.13(-2.40%)
Jul 24, 2019 5.699 5.747 5.621 5.625 31,322,106 -0.07(-1.31%)
Jul 23, 2019 5.685 5.703 5.639 5.699 45,266,104 +0.03(+0.50%)
Jul 22, 2019 5.717 5.735 5.659 5.671 26,572,554 +0.00(+0.00%)
Jul 19, 2019 5.710 5.714 5.639 5.671 30,638,396 -0.05(-0.87%)
Jul 18, 2019 5.735 5.742 5.657 5.721 29,194,862 -0.01(-0.19%)
Jul 17, 2019 5.770 5.770 5.685 5.731 32,110,394 -0.01(-0.19%)
Jul 16, 2019 5.834 5.868 5.719 5.742 36,602,596 -0.11(-1.82%)
Jul 15, 2019 5.962 5.987 5.841 5.848 34,766,788 -0.12(-2.02%)
Jul 12, 2019 5.919 6.010 5.909 5.969 54,812,848 +0.05(+0.84%)
Jul 11, 2019 5.824 5.926 5.813 5.919 65,502,772 +0.15(+2.52%)
Jul 10, 2019 5.799 5.824 5.760 5.774 66,816,432 +0.08(+1.43%)
Jul 09, 2019 5.639 5.712 5.597 5.692 38,234,620 +0.02(+0.31%)
Jul 08, 2019 5.597 5.685 5.572 5.675 49,744,380 +0.11(+2.04%)
Jul 05, 2019 5.536 5.607 5.515 5.561 30,536,890 +0.12(+2.28%)
Jul 03, 2019 5.419 5.479 5.403 5.437 20,873,820 +0.04(+0.66%)
Jul 02, 2019 5.476 5.487 5.366 5.401 50,929,084 -0.09(-1.68%)
Jul 01, 2019 5.664 5.675 5.487 5.494 48,407,312 -0.03(-0.51%)
Jun 28, 2019 5.572 5.628 5.474 5.522 33,567,968 +0.01(+0.19%)
Jun 27, 2019 5.561 5.573 5.416 5.511 85,577,032 -0.11(-2.02%)
Jun 26, 2019 5.660 5.696 5.597 5.625 164,215,776 -0.04(-0.75%)
Jun 25, 2019 5.788 5.799 5.621 5.667 60,450,184 -0.22(-3.68%)
Jun 24, 2019 5.859 5.909 5.834 5.884 41,717,916 -0.01(-0.18%)
Jun 21, 2019 5.824 5.926 5.824 5.894 48,881,524 +0.09(+1.53%)
Jun 20, 2019 5.703 5.852 5.703 5.806 43,070,200 +0.15(+2.70%)
Jun 19, 2019 5.561 5.653 5.545 5.653 32,240,510 +0.05(+0.95%)
Jun 18, 2019 5.543 5.636 5.540 5.600 31,314,290 +0.12(+2.13%)
Jun 17, 2019 5.472 5.556 5.462 5.483 23,863,392 +0.02(+0.39%)
Jun 14, 2019 5.455 5.494 5.409 5.462 32,614,658 -0.02(-0.45%)
Jun 13, 2019 5.522 5.554 5.472 5.487 35,779,784 +0.09(+1.71%)
Jun 12, 2019 5.448 5.511 5.368 5.394 35,540,296 -0.11(-2.00%)
Jun 11, 2019 5.391 5.526 5.377 5.504 38,901,656 +0.16(+2.99%)
Jun 10, 2019 5.398 5.444 5.313 5.345 45,773,560 -0.11(-2.02%)
Jun 07, 2019 5.348 5.458 5.348 5.455 38,577,840 +0.15(+2.88%)
Jun 06, 2019 5.270 5.373 5.206 5.302 30,236,716 +0.09(+1.63%)
Jun 05, 2019 5.331 5.342 5.159 5.217 39,689,148 -0.11(-2.13%)
Jun 04, 2019 5.281 5.334 5.267 5.331 24,777,646 +0.09(+1.76%)
Jun 03, 2019 5.210 5.302 5.192 5.238 36,535,212 +0.12(+2.36%)
May 31, 2019 5.111 5.242 5.084 5.118 40,156,256 -0.02(-0.48%)
May 30, 2019 5.164 5.242 5.114 5.143 40,070,948 -0.02(-0.34%)
May 29, 2019 5.065 5.173 5.041 5.160 25,237,124 +0.08(+1.61%)
May 28, 2019 5.057 5.132 5.001 5.079 29,395,100 +0.08(+1.56%)
May 24, 2019 5.026 5.036 4.951 5.001 20,339,224 +0.07(+1.37%)
May 23, 2019 4.919 4.951 4.841 4.933 43,070,724 -0.11(-2.18%)
May 22, 2019 5.018 5.081 4.972 5.043 44,987,516 +0.06(+1.23%)
May 21, 2019 4.834 5.007 4.813 4.982 41,136,864 +0.15(+3.07%)
May 20, 2019 4.760 4.834 4.710 4.834 40,965,004 +0.08(+1.63%)
May 17, 2019 4.809 4.876 4.717 4.756 50,201,216 -0.14(-2.82%)
May 16, 2019 4.947 4.996 4.880 4.894 56,334,660 -0.11(-2.19%)
May 15, 2019 4.943 5.018 4.940 5.003 36,422,096 -0.07(-1.39%)
May 14, 2019 5.067 5.120 5.039 5.074 25,565,444 +0.00(+0.07%)
May 13, 2019 5.099 5.152 5.025 5.071 40,150,572 -0.16(-3.11%)
May 10, 2019 5.230 5.251 5.111 5.233 32,267,056 +0.01(+0.20%)
May 09, 2019 5.268 5.297 5.184 5.222 49,215,648 -0.17(-3.15%)
May 08, 2019 5.304 5.466 5.286 5.392 59,609,856 +0.20(+3.81%)
May 07, 2019 5.159 5.201 5.071 5.194 39,248,320 -0.06(-1.08%)
May 06, 2019 5.173 5.268 5.169 5.251 32,079,226 -0.05(-1.00%)
May 03, 2019 5.339 5.367 5.300 5.304 27,773,752 +0.04(+0.67%)
May 02, 2019 5.240 5.304 5.208 5.268 44,074,808 -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.