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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2020 3.242 3.270 3.095 3.102 62,797,812 -0.15(-4.52%)
Jul 30, 2020 3.249 3.254 3.174 3.249 54,441,064 -0.07(-2.05%)
Jul 29, 2020 3.299 3.324 3.256 3.317 40,702,612 +0.05(+1.42%)
Jul 28, 2020 3.249 3.299 3.242 3.270 32,257,116 -0.06(-1.72%)
Jul 27, 2020 3.188 3.331 3.163 3.327 45,730,596 +0.11(+3.33%)
Jul 24, 2020 3.213 3.268 3.145 3.220 47,328,036 +0.01(+0.45%)
Jul 23, 2020 3.288 3.297 3.190 3.206 61,346,732 -0.09(-2.67%)
Jul 22, 2020 3.280 3.312 3.255 3.294 59,484,620 +0.04(+1.31%)
Jul 21, 2020 3.227 3.322 3.223 3.251 112,078,768 +0.13(+4.08%)
Jul 20, 2020 3.088 3.149 3.067 3.124 44,546,656 +0.01(+0.46%)
Jul 17, 2020 3.170 3.188 3.099 3.110 56,068,412 -0.02(-0.57%)
Jul 16, 2020 3.152 3.187 3.111 3.127 46,546,900 -0.06(-1.78%)
Jul 15, 2020 3.195 3.216 3.129 3.184 55,638,200 +0.05(+1.47%)
Jul 14, 2020 2.954 3.165 2.934 3.138 65,441,840 +0.12(+3.99%)
Jul 13, 2020 3.060 3.099 3.014 3.018 60,800,932 -0.06(-2.07%)
Jul 10, 2020 3.007 3.085 2.986 3.081 44,750,996 +0.06(+1.99%)
Jul 09, 2020 3.138 3.145 3.003 3.021 58,260,744 -0.08(-2.63%)
Jul 08, 2020 3.053 3.110 3.049 3.103 39,723,120 +0.11(+3.55%)
Jul 07, 2020 3.053 3.092 2.993 2.996 52,062,196 -0.07(-2.42%)
Jul 06, 2020 3.092 3.163 3.032 3.071 66,486,124 +0.07(+2.24%)
Jul 02, 2020 3.018 3.078 2.986 3.003 57,932,716 +0.01(+0.35%)
Jul 01, 2020 2.964 3.049 2.957 2.993 54,321,836 +0.06(+2.18%)
Jun 30, 2020 2.872 2.957 2.830 2.929 45,503,876 -0.00(-0.12%)
Jun 29, 2020 2.901 2.949 2.858 2.933 34,760,640 +0.09(+3.11%)
Jun 26, 2020 2.915 2.924 2.826 2.844 60,912,836 -0.13(-4.40%)
Jun 25, 2020 2.918 2.975 2.872 2.975 47,671,736 +0.06(+2.19%)
Jun 24, 2020 3.046 3.046 2.883 2.911 62,705,472 -0.19(-6.06%)
Jun 23, 2020 3.028 3.170 3.007 3.099 69,818,264 +0.15(+5.04%)
Jun 22, 2020 3.018 3.042 2.936 2.950 54,701,120 -0.03(-0.95%)
Jun 19, 2020 3.064 3.064 2.940 2.979 58,646,480 -0.01(-0.24%)
Jun 18, 2020 2.933 3.021 2.929 2.986 38,971,760 -0.03(-0.94%)
Jun 17, 2020 3.021 3.088 2.975 3.014 46,832,996 -0.01(-0.35%)
Jun 16, 2020 3.117 3.170 3.003 3.025 87,614,576 +0.06(+1.91%)
Jun 15, 2020 2.766 3.021 2.671 2.968 88,232,560 -0.04(-1.18%)
Jun 12, 2020 3.011 3.085 2.888 3.003 94,926,072 +0.14(+4.82%)
Jun 11, 2020 2.904 3.028 2.844 2.865 122,144,744 -0.28(-9.00%)
Jun 10, 2020 3.315 3.315 3.149 3.149 95,394,568 -0.14(-4.31%)
Jun 09, 2020 3.273 3.319 3.244 3.290 82,398,368 -0.15(-4.42%)
Jun 08, 2020 3.308 3.443 3.244 3.443 88,452,840 +0.15(+4.63%)
Jun 05, 2020 3.308 3.335 3.244 3.290 90,633,904 +0.20(+6.54%)
Jun 04, 2020 3.042 3.147 2.979 3.088 105,662,072 -0.02(-0.57%)
Jun 03, 2020 3.106 3.149 3.064 3.106 96,780,712 +0.14(+4.65%)
Jun 02, 2020 2.841 2.975 2.823 2.968 85,931,904 +0.20(+7.30%)
Jun 01, 2020 2.727 2.791 2.702 2.766 58,066,668 +0.06(+2.36%)
May 29, 2020 2.674 2.738 2.617 2.702 80,955,768 +0.00(+0.13%)
May 28, 2020 2.766 2.782 2.685 2.699 63,145,704 -0.08(-2.81%)
May 27, 2020 2.773 2.794 2.649 2.777 72,221,488 +0.08(+3.02%)
May 26, 2020 2.748 2.752 2.663 2.695 81,131,376 +0.19(+7.79%)
May 22, 2020 2.462 2.525 2.416 2.501 65,371,876 -0.04(-1.67%)
May 21, 2020 2.561 2.598 2.490 2.543 68,210,352 +0.07(+2.72%)
May 20, 2020 2.458 2.525 2.454 2.476 69,124,592 +0.10(+4.02%)
May 19, 2020 2.430 2.444 2.377 2.380 81,536,288 -0.04(-1.75%)
May 18, 2020 2.355 2.430 2.320 2.423 112,119,992 +0.26(+12.13%)
May 15, 2020 2.214 2.313 2.160 2.160 83,424,856 +0.02(+0.99%)
May 14, 2020 2.100 2.153 2.033 2.139 148,669,888 -0.03(-1.31%)
May 13, 2020 2.292 2.292 2.157 2.168 68,498,944 -0.12(-5.26%)
May 12, 2020 2.394 2.408 2.284 2.288 70,389,984 -0.04(-1.52%)
May 11, 2020 2.387 2.432 2.320 2.323 73,720,328 -0.11(-4.37%)
May 08, 2020 2.302 2.437 2.295 2.430 75,705,328 +0.19(+8.37%)
May 07, 2020 2.224 2.292 2.207 2.242 90,969,384 +0.00(+0.00%)
May 06, 2020 2.334 2.366 2.235 2.242 72,917,720 -0.14(-5.94%)
May 05, 2020 2.412 2.467 2.362 2.384 77,536,112 +0.07(+2.91%)
May 04, 2020 2.284 2.345 2.267 2.316 56,121,972 -0.01(-0.46%)
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.