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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 5.582 5.600 5.452 5.477 35,900,292 -0.05(-0.91%)
Apr 29, 2019 5.578 5.594 5.524 5.528 25,402,444 -0.00(-0.07%)
Apr 26, 2019 5.553 5.585 5.485 5.531 30,290,154 -0.03(-0.58%)
Apr 25, 2019 5.513 5.625 5.477 5.564 36,033,104 +0.05(+0.85%)
Apr 24, 2019 5.661 5.661 5.438 5.517 45,783,600 -0.17(-2.91%)
Apr 23, 2019 5.704 5.733 5.639 5.682 38,382,476 +0.04(+0.70%)
Apr 22, 2019 5.650 5.704 5.614 5.643 33,237,698 +0.03(+0.45%)
Apr 18, 2019 5.632 5.700 5.553 5.618 71,077,144 +0.12(+2.09%)
Apr 17, 2019 5.621 5.625 5.405 5.503 50,227,264 -0.03(-0.46%)
Apr 16, 2019 5.366 5.610 5.362 5.528 66,204,880 +0.13(+2.33%)
Apr 15, 2019 5.535 5.538 5.369 5.402 81,512,584 +0.03(+0.54%)
Apr 12, 2019 5.650 5.675 5.355 5.373 172,833,456 -0.55(-9.29%)
Apr 11, 2019 6.020 6.046 5.887 5.923 60,785,908 -0.19(-3.06%)
Apr 10, 2019 6.060 6.164 6.035 6.110 53,801,704 +0.04(+0.65%)
Apr 09, 2019 6.089 6.100 5.984 6.071 41,621,504 -0.04(-0.65%)
Apr 08, 2019 6.002 6.175 5.999 6.110 76,293,672 +0.18(+2.97%)
Apr 05, 2019 5.801 5.974 5.792 5.934 58,287,748 +0.12(+2.04%)
Apr 04, 2019 5.596 5.844 5.592 5.815 45,241,720 +0.16(+2.86%)
Apr 03, 2019 5.801 5.830 5.636 5.654 49,294,272 -0.11(-1.87%)
Apr 02, 2019 5.743 5.769 5.672 5.761 39,848,412 +0.03(+0.50%)
Apr 01, 2019 5.808 5.837 5.706 5.733 41,740,660 +0.01(+0.13%)
Mar 29, 2019 5.772 5.823 5.684 5.725 39,114,496 +0.04(+0.76%)
Mar 28, 2019 5.495 5.718 5.485 5.682 53,600,104 +0.11(+2.00%)
Mar 27, 2019 5.725 5.761 5.553 5.571 66,620,684 -0.32(-5.49%)
Mar 26, 2019 5.826 5.913 5.779 5.895 49,414,492 +0.18(+3.21%)
Mar 25, 2019 5.722 5.772 5.628 5.711 54,497,296 +0.02(+0.38%)
Mar 22, 2019 5.873 5.938 5.675 5.690 98,742,192 -0.44(-7.21%)
Mar 21, 2019 6.211 6.283 5.974 6.132 84,760,048 -0.21(-3.29%)
Mar 20, 2019 6.240 6.438 6.229 6.340 58,970,908 +0.09(+1.50%)
Mar 19, 2019 6.182 6.315 6.150 6.247 89,475,880 +0.09(+1.52%)
Mar 18, 2019 5.977 6.153 5.970 6.153 63,662,716 +0.19(+3.13%)
Mar 15, 2019 5.855 5.981 5.851 5.966 67,561,144 +0.12(+2.09%)
Mar 14, 2019 5.844 5.905 5.797 5.844 38,965,776 +0.00(+0.00%)
Mar 13, 2019 5.664 5.884 5.661 5.844 38,334,008 +0.15(+2.72%)
Mar 12, 2019 5.729 5.815 5.675 5.690 30,654,796 -0.02(-0.32%)
Mar 11, 2019 5.528 5.743 5.521 5.708 56,196,416 +0.32(+5.94%)
Mar 08, 2019 5.348 5.398 5.303 5.387 35,071,304 -0.02(-0.40%)
Mar 07, 2019 5.506 5.506 5.377 5.409 29,313,452 -0.09(-1.64%)
Mar 06, 2019 5.596 5.614 5.452 5.499 31,005,286 -0.13(-2.36%)
Mar 05, 2019 5.567 5.643 5.549 5.632 17,154,082 +0.04(+0.64%)
Mar 04, 2019 5.621 5.646 5.542 5.596 23,142,002 +0.03(+0.45%)
Mar 01, 2019 5.639 5.700 5.549 5.571 40,659,368 -0.08(-1.46%)
Feb 28, 2019 5.895 5.898 5.600 5.654 77,649,536 -0.25(-4.26%)
Feb 27, 2019 5.880 5.959 5.833 5.905 34,475,900 +0.05(+0.92%)
Feb 26, 2019 5.891 5.938 5.808 5.851 35,874,652 +0.01(+0.18%)
Feb 25, 2019 5.952 5.963 5.841 5.841 44,061,688 -0.14(-2.35%)
Feb 22, 2019 6.006 6.022 5.945 5.981 32,111,968 -0.01(-0.12%)
Feb 21, 2019 5.981 6.038 5.900 5.988 38,436,608 -0.03(-0.42%)
Feb 20, 2019 6.006 6.143 5.988 6.013 45,519,536 -0.03(-0.48%)
Feb 19, 2019 5.981 6.082 5.977 6.042 31,069,892 +0.02(+0.30%)
Feb 15, 2019 6.038 6.053 5.963 6.024 31,536,952 +0.01(+0.18%)
Feb 14, 2019 5.830 6.042 5.808 6.013 51,637,772 +0.17(+2.83%)
Feb 13, 2019 5.794 5.891 5.787 5.848 41,791,440 +0.08(+1.37%)
Feb 12, 2019 5.715 5.808 5.693 5.769 46,620,200 +0.26(+4.70%)
Feb 11, 2019 5.574 5.574 5.481 5.510 37,393,308 -0.13(-2.36%)
Feb 08, 2019 5.693 5.700 5.537 5.643 29,712,914 -0.07(-1.20%)
Feb 07, 2019 5.837 5.851 5.621 5.711 56,292,496 -0.12(-2.10%)
Feb 06, 2019 5.837 5.884 5.790 5.833 53,954,028 -0.15(-2.47%)
Feb 05, 2019 5.898 6.006 5.887 5.981 32,752,796 +0.05(+0.85%)
Feb 04, 2019 5.815 5.963 5.805 5.930 44,087,776 +0.02(+0.37%)
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.