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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2020 5.101 5.123 5.035 5.069 48,550,464 -0.14(-2.62%)
Jan 30, 2020 5.033 5.213 5.033 5.206 56,561,812 +0.04(+0.84%)
Jan 29, 2020 5.263 5.270 5.144 5.162 47,413,684 -0.05(-0.90%)
Jan 28, 2020 5.188 5.281 5.148 5.209 51,554,476 +0.10(+2.04%)
Jan 27, 2020 5.087 5.141 5.065 5.105 59,106,344 -0.20(-3.79%)
Jan 24, 2020 5.371 5.371 5.225 5.306 55,344,364 -0.05(-0.94%)
Jan 23, 2020 5.256 5.367 5.188 5.356 56,215,748 +0.05(+0.95%)
Jan 22, 2020 5.320 5.338 5.281 5.306 31,024,546 +0.00(+0.00%)
Jan 21, 2020 5.425 5.425 5.292 5.306 50,753,652 -0.14(-2.57%)
Jan 17, 2020 5.392 5.464 5.371 5.446 52,851,104 +0.10(+1.81%)
Jan 16, 2020 5.374 5.374 5.292 5.349 47,291,660 +0.01(+0.13%)
Jan 15, 2020 5.453 5.471 5.331 5.342 52,496,420 -0.18(-3.25%)
Jan 14, 2020 5.529 5.543 5.462 5.522 34,858,184 -0.04(-0.71%)
Jan 13, 2020 5.583 5.601 5.529 5.561 53,366,492 -0.06(-1.02%)
Jan 10, 2020 5.662 5.703 5.604 5.619 28,111,710 -0.04(-0.70%)
Jan 09, 2020 5.647 5.698 5.604 5.658 37,223,412 +0.02(+0.32%)
Jan 08, 2020 5.737 5.755 5.611 5.640 62,725,876 -0.13(-2.24%)
Jan 07, 2020 5.755 5.784 5.708 5.770 31,392,998 -0.06(-0.99%)
Jan 06, 2020 5.691 5.856 5.691 5.827 46,247,996 +0.08(+1.44%)
Jan 03, 2020 5.809 5.852 5.737 5.744 49,164,804 -0.10(-1.72%)
Jan 02, 2020 5.762 5.849 5.741 5.845 38,315,532 +0.12(+2.07%)
Dec 31, 2019 5.669 5.737 5.658 5.726 18,378,624 +0.01(+0.25%)
Dec 30, 2019 5.780 5.787 5.705 5.712 25,348,172 -0.01(-0.13%)
Dec 27, 2019 5.777 5.791 5.719 5.719 27,870,372 -0.08(-1.30%)
Dec 26, 2019 5.762 5.795 5.741 5.795 25,381,664 +0.09(+1.64%)
Dec 24, 2019 5.698 5.737 5.673 5.701 8,004,757 -0.00(-0.06%)
Dec 23, 2019 5.637 5.708 5.622 5.705 35,311,452 +0.11(+2.06%)
Dec 20, 2019 5.619 5.662 5.586 5.590 39,620,444 -0.11(-1.89%)
Dec 19, 2019 5.687 5.730 5.680 5.698 29,474,094 -0.01(-0.13%)
Dec 18, 2019 5.597 5.741 5.593 5.705 60,805,968 +0.14(+2.58%)
Dec 17, 2019 5.518 5.604 5.507 5.561 35,095,660 +0.03(+0.58%)
Dec 16, 2019 5.464 5.608 5.464 5.529 57,302,588 +0.03(+0.52%)
Dec 13, 2019 5.558 5.651 5.461 5.500 86,298,672 -0.27(-4.67%)
Dec 12, 2019 5.673 5.791 5.669 5.770 36,264,864 +0.13(+2.23%)
Dec 11, 2019 5.651 5.676 5.615 5.644 41,700,252 +0.04(+0.77%)
Dec 10, 2019 5.597 5.604 5.554 5.601 31,886,922 +0.01(+0.19%)
Dec 09, 2019 5.489 5.620 5.489 5.590 36,704,132 +0.02(+0.32%)
Dec 06, 2019 5.522 5.601 5.513 5.572 33,447,564 +0.10(+1.91%)
Dec 05, 2019 5.392 5.529 5.378 5.468 54,388,336 +0.14(+2.56%)
Dec 04, 2019 5.346 5.378 5.317 5.331 51,046,952 +0.06(+1.09%)
Dec 03, 2019 5.281 5.313 5.227 5.274 33,066,052 -0.02(-0.34%)
Dec 02, 2019 5.360 5.364 5.288 5.292 33,622,548 +0.00(+0.00%)
Nov 29, 2019 5.346 5.346 5.261 5.292 25,251,296 -0.03(-0.47%)
Nov 27, 2019 5.313 5.346 5.258 5.317 39,477,924 +0.01(+0.27%)
Nov 26, 2019 5.374 5.378 5.234 5.303 57,424,652 -0.17(-3.02%)
Nov 25, 2019 5.471 5.489 5.421 5.468 30,777,824 -0.01(-0.20%)
Nov 22, 2019 5.532 5.590 5.464 5.479 53,952,012 +0.02(+0.33%)
Nov 21, 2019 5.353 5.464 5.320 5.461 68,108,328 +0.12(+2.22%)
Nov 20, 2019 5.353 5.407 5.338 5.342 44,434,420 +0.01(+0.13%)
Nov 19, 2019 5.414 5.421 5.324 5.335 54,087,252 -0.09(-1.66%)
Nov 18, 2019 5.486 5.504 5.407 5.425 35,229,648 -0.12(-2.20%)
Nov 15, 2019 5.453 5.572 5.453 5.547 20,312,938 +0.11(+2.12%)
Nov 14, 2019 5.554 5.572 5.414 5.432 53,103,608 -0.10(-1.82%)
Nov 13, 2019 5.536 5.592 5.500 5.532 57,539,204 -0.09(-1.53%)
Nov 12, 2019 5.669 5.723 5.602 5.619 50,870,660 -0.10(-1.68%)
Nov 11, 2019 5.629 5.732 5.615 5.715 34,323,420 +0.06(+1.14%)
Nov 08, 2019 5.690 5.768 5.622 5.650 67,332,576 -0.18(-3.12%)
Nov 07, 2019 5.697 5.868 5.690 5.832 54,537,968 +0.14(+2.38%)
Nov 06, 2019 5.593 5.807 5.545 5.697 106,154,944 -0.15(-2.51%)
Nov 05, 2019 5.800 5.861 5.793 5.843 71,047,536 -0.01(-0.18%)
Nov 04, 2019 5.886 5.940 5.797 5.854 92,632,312 -0.02(-0.30%)
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.