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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 5.890 5.926 5.793 5.901 62,610,176 +0.00(+0.00%)
Oct 30, 2019 5.788 5.915 5.737 5.901 67,768,280 +0.07(+1.25%)
Oct 29, 2019 5.752 5.890 5.752 5.828 47,934,360 +0.01(+0.25%)
Oct 28, 2019 5.784 5.845 5.741 5.814 45,798,460 +0.05(+0.95%)
Oct 25, 2019 5.712 5.832 5.697 5.759 69,957,112 +0.22(+3.93%)
Oct 24, 2019 5.701 5.708 5.501 5.541 62,119,108 -0.12(-2.12%)
Oct 23, 2019 5.556 5.668 5.541 5.661 55,632,212 +0.12(+2.10%)
Oct 22, 2019 5.374 5.606 5.370 5.545 71,692,144 +0.23(+4.23%)
Oct 21, 2019 5.261 5.323 5.247 5.319 25,330,332 +0.04(+0.76%)
Oct 18, 2019 5.301 5.352 5.265 5.279 41,471,660 +0.04(+0.69%)
Oct 17, 2019 5.352 5.367 5.209 5.243 42,939,084 -0.08(-1.50%)
Oct 16, 2019 5.189 5.323 5.182 5.323 33,073,204 +0.09(+1.74%)
Oct 15, 2019 5.229 5.298 5.192 5.232 26,979,002 +0.01(+0.21%)
Oct 14, 2019 5.160 5.225 5.134 5.221 23,305,270 -0.01(-0.21%)
Oct 11, 2019 5.189 5.276 5.189 5.232 36,873,852 +0.11(+2.20%)
Oct 10, 2019 5.116 5.178 5.069 5.120 33,285,054 -0.01(-0.14%)
Oct 09, 2019 5.083 5.156 5.021 5.127 27,247,776 +0.12(+2.47%)
Oct 08, 2019 5.029 5.105 4.996 5.003 37,807,252 -0.02(-0.36%)
Oct 07, 2019 5.116 5.161 5.007 5.021 30,375,436 -0.13(-2.61%)
Oct 04, 2019 5.170 5.189 5.072 5.156 37,968,400 +0.01(+0.28%)
Oct 03, 2019 5.069 5.152 5.036 5.141 43,119,776 +0.05(+0.93%)
Oct 02, 2019 5.163 5.163 5.036 5.094 38,953,216 -0.12(-2.30%)
Oct 01, 2019 5.261 5.272 5.190 5.214 33,906,368 -0.04(-0.83%)
Sep 30, 2019 5.283 5.298 5.245 5.258 14,757,500 -0.05(-0.89%)
Sep 27, 2019 5.272 5.392 5.269 5.305 24,863,292 +0.01(+0.21%)
Sep 26, 2019 5.294 5.309 5.232 5.294 25,045,536 +0.04(+0.76%)
Sep 25, 2019 5.145 5.261 5.118 5.254 25,585,166 +0.02(+0.42%)
Sep 24, 2019 5.298 5.298 5.203 5.232 16,677,511 -0.06(-1.10%)
Sep 23, 2019 5.247 5.321 5.243 5.290 20,557,654 +0.01(+0.14%)
Sep 20, 2019 5.261 5.294 5.221 5.283 25,055,120 +0.00(+0.07%)
Sep 19, 2019 5.381 5.407 5.272 5.279 27,498,976 -0.03(-0.62%)
Sep 18, 2019 5.359 5.392 5.309 5.312 23,681,102 -0.12(-2.14%)
Sep 17, 2019 5.407 5.436 5.296 5.428 40,095,796 -0.05(-0.93%)
Sep 16, 2019 5.428 5.556 5.396 5.479 80,775,344 +0.20(+3.71%)
Sep 13, 2019 5.359 5.388 5.258 5.283 23,936,354 -0.06(-1.16%)
Sep 12, 2019 5.279 5.359 5.239 5.345 27,797,304 +0.05(+0.96%)
Sep 11, 2019 5.359 5.407 5.254 5.294 44,051,060 -0.01(-0.27%)
Sep 10, 2019 5.265 5.374 5.214 5.309 54,307,044 +0.03(+0.62%)
Sep 09, 2019 5.247 5.312 5.234 5.276 55,418,764 +0.08(+1.54%)
Sep 06, 2019 5.167 5.258 5.138 5.196 30,809,950 +0.06(+1.13%)
Sep 05, 2019 5.185 5.219 5.130 5.138 38,800,324 +0.06(+1.14%)
Sep 04, 2019 5.047 5.123 5.023 5.080 51,477,820 +0.21(+4.33%)
Sep 03, 2019 4.833 4.909 4.811 4.869 40,713,072 -0.05(-1.11%)
Aug 30, 2019 4.952 4.974 4.882 4.923 29,763,842 +0.05(+1.12%)
Aug 29, 2019 4.818 4.898 4.762 4.869 43,003,784 +0.12(+2.45%)
Aug 28, 2019 4.734 4.785 4.687 4.753 31,269,110 +0.06(+1.24%)
Aug 27, 2019 4.702 4.776 4.622 4.694 49,007,820 +0.05(+1.02%)
Aug 26, 2019 4.734 4.753 4.607 4.647 48,061,388 -0.07(-1.39%)
Aug 23, 2019 4.854 4.942 4.698 4.713 61,010,840 -0.23(-4.63%)
Aug 22, 2019 5.043 5.051 4.909 4.942 32,745,648 -0.08(-1.52%)
Aug 21, 2019 4.862 5.130 4.800 5.018 98,174,696 +0.27(+5.58%)
Aug 20, 2019 4.716 4.811 4.698 4.753 37,430,216 -0.01(-0.30%)
Aug 19, 2019 4.862 4.883 4.727 4.767 44,146,468 -0.04(-0.83%)
Aug 16, 2019 4.869 4.902 4.763 4.807 40,024,284 -0.04(-0.90%)
Aug 15, 2019 4.833 4.882 4.724 4.851 43,859,220 -0.01(-0.30%)
Aug 14, 2019 4.952 4.971 4.851 4.865 49,195,024 -0.25(-4.97%)
Aug 13, 2019 4.978 5.170 4.952 5.120 35,805,756 +0.07(+1.35%)
Aug 12, 2019 5.066 5.080 5.015 5.051 31,121,848 -0.18(-3.51%)
Aug 09, 2019 5.282 5.344 5.221 5.235 32,982,108 -0.04(-0.82%)
Aug 08, 2019 5.224 5.282 5.169 5.279 51,596,316 +0.16(+3.10%)
Aug 07, 2019 5.001 5.131 4.957 5.120 67,400,000 -0.05(-0.91%)
Aug 06, 2019 5.224 5.242 5.123 5.167 58,336,028 +0.05(+0.99%)
Aug 05, 2019 5.217 5.224 5.082 5.116 62,542,888 -0.28(-5.15%)
Aug 02, 2019 5.495 5.538 5.349 5.394 62,010,828 +0.08(+1.56%)
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.