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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 5.577 5.595 5.448 5.473 35,927,988 -0.05(-0.91%)
Apr 29, 2019 5.574 5.590 5.520 5.523 25,422,040 -0.00(-0.06%)
Apr 26, 2019 5.549 5.581 5.480 5.527 30,313,522 -0.03(-0.58%)
Apr 25, 2019 5.509 5.620 5.473 5.559 36,060,900 +0.05(+0.85%)
Apr 24, 2019 5.656 5.656 5.434 5.513 45,818,916 -0.17(-2.91%)
Apr 23, 2019 5.700 5.728 5.635 5.678 38,412,088 +0.04(+0.70%)
Apr 22, 2019 5.646 5.700 5.610 5.638 33,263,338 +0.03(+0.45%)
Apr 18, 2019 5.628 5.696 5.549 5.613 71,131,976 +0.11(+2.09%)
Apr 17, 2019 5.617 5.620 5.401 5.498 50,266,008 -0.03(-0.46%)
Apr 16, 2019 5.362 5.606 5.358 5.523 66,255,952 +0.13(+2.33%)
Apr 15, 2019 5.531 5.534 5.365 5.398 81,575,464 +0.03(+0.54%)
Apr 12, 2019 5.646 5.671 5.351 5.369 172,966,768 -0.55(-9.29%)
Apr 11, 2019 6.016 6.041 5.883 5.919 60,832,800 -0.19(-3.06%)
Apr 10, 2019 6.055 6.160 6.030 6.106 53,843,208 +0.04(+0.65%)
Apr 09, 2019 6.084 6.095 5.980 6.066 41,653,612 -0.04(-0.65%)
Apr 08, 2019 5.998 6.170 5.994 6.106 76,352,528 +0.18(+2.97%)
Apr 05, 2019 5.797 5.969 5.788 5.930 58,332,712 +0.12(+2.04%)
Apr 04, 2019 5.592 5.840 5.588 5.811 45,276,620 +0.16(+2.86%)
Apr 03, 2019 5.797 5.825 5.631 5.649 49,332,300 -0.11(-1.87%)
Apr 02, 2019 5.739 5.764 5.667 5.757 39,879,152 +0.03(+0.50%)
Apr 01, 2019 5.804 5.832 5.701 5.728 41,772,860 +0.01(+0.13%)
Mar 29, 2019 5.768 5.818 5.680 5.721 39,144,668 +0.04(+0.76%)
Mar 28, 2019 5.491 5.714 5.480 5.678 53,641,452 +0.11(+2.00%)
Mar 27, 2019 5.721 5.757 5.549 5.567 66,672,076 -0.32(-5.49%)
Mar 26, 2019 5.822 5.908 5.775 5.890 49,452,612 +0.18(+3.21%)
Mar 25, 2019 5.717 5.768 5.624 5.707 54,539,340 +0.02(+0.38%)
Mar 22, 2019 5.868 5.933 5.671 5.685 98,818,360 -0.44(-7.21%)
Mar 21, 2019 6.206 6.278 5.969 6.127 84,825,432 -0.21(-3.29%)
Mar 20, 2019 6.235 6.433 6.224 6.336 59,016,400 +0.09(+1.50%)
Mar 19, 2019 6.177 6.310 6.145 6.242 89,544,904 +0.09(+1.52%)
Mar 18, 2019 5.973 6.149 5.965 6.149 63,711,828 +0.19(+3.13%)
Mar 15, 2019 5.850 5.976 5.847 5.962 67,613,264 +0.12(+2.09%)
Mar 14, 2019 5.840 5.901 5.793 5.840 38,995,832 +0.00(+0.00%)
Mar 13, 2019 5.660 5.879 5.656 5.840 38,363,580 +0.15(+2.72%)
Mar 12, 2019 5.725 5.811 5.671 5.685 30,678,444 -0.02(-0.32%)
Mar 11, 2019 5.523 5.739 5.516 5.703 56,239,768 +0.32(+5.94%)
Mar 08, 2019 5.344 5.394 5.299 5.383 35,098,360 -0.02(-0.40%)
Mar 07, 2019 5.502 5.502 5.372 5.405 29,336,064 -0.09(-1.64%)
Mar 06, 2019 5.592 5.610 5.448 5.495 31,029,204 -0.13(-2.36%)
Mar 05, 2019 5.563 5.638 5.545 5.628 17,167,316 +0.04(+0.64%)
Mar 04, 2019 5.617 5.642 5.538 5.592 23,159,854 +0.03(+0.45%)
Mar 01, 2019 5.635 5.696 5.545 5.567 40,690,732 -0.08(-1.46%)
Feb 28, 2019 5.890 5.894 5.595 5.649 77,709,432 -0.25(-4.26%)
Feb 27, 2019 5.876 5.955 5.829 5.901 34,502,496 +0.05(+0.92%)
Feb 26, 2019 5.886 5.933 5.804 5.847 35,902,324 +0.01(+0.18%)
Feb 25, 2019 5.947 5.958 5.836 5.836 44,095,680 -0.14(-2.35%)
Feb 22, 2019 6.001 6.018 5.940 5.976 32,136,740 -0.01(-0.12%)
Feb 21, 2019 5.976 6.034 5.895 5.983 38,466,256 -0.03(-0.42%)
Feb 20, 2019 6.001 6.138 5.983 6.009 45,554,648 -0.03(-0.48%)
Feb 19, 2019 5.976 6.077 5.973 6.037 31,093,860 +0.02(+0.30%)
Feb 15, 2019 6.034 6.048 5.958 6.019 31,561,280 +0.01(+0.18%)
Feb 14, 2019 5.825 6.037 5.804 6.009 51,677,608 +0.17(+2.83%)
Feb 13, 2019 5.789 5.886 5.782 5.843 41,823,680 +0.08(+1.37%)
Feb 12, 2019 5.710 5.804 5.689 5.764 46,656,164 +0.26(+4.70%)
Feb 11, 2019 5.570 5.570 5.477 5.505 37,422,152 -0.13(-2.36%)
Feb 08, 2019 5.689 5.696 5.532 5.638 29,735,834 -0.07(-1.20%)
Feb 07, 2019 5.832 5.847 5.617 5.707 56,335,920 -0.12(-2.10%)
Feb 06, 2019 5.832 5.879 5.786 5.829 53,995,652 -0.15(-2.47%)
Feb 05, 2019 5.894 6.001 5.883 5.976 32,778,062 +0.05(+0.85%)
Feb 04, 2019 5.811 5.958 5.800 5.926 44,121,788 +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.