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 -0.02 (-0.13%)
Official Closing 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 (%)
Apr 30, 2020 2.597 2.631 2.534 2.564 88,127,944 -0.09(-3.22%)
Apr 29, 2020 2.508 2.679 2.508 2.649 103,532,304 +0.22(+8.84%)
Apr 28, 2020 2.326 2.441 2.282 2.434 109,374,960 +0.24(+10.99%)
Apr 27, 2020 2.131 2.193 2.080 2.193 65,357,464 +0.12(+6.01%)
Apr 24, 2020 2.211 2.237 2.014 2.069 147,005,984 -0.24(-10.30%)
Apr 23, 2020 2.368 2.412 2.284 2.306 83,239,840 -0.01(-0.47%)
Apr 22, 2020 2.262 2.332 2.259 2.317 88,298,816 +0.11(+4.79%)
Apr 21, 2020 2.193 2.233 2.160 2.211 99,621,952 -0.08(-3.51%)
Apr 20, 2020 2.204 2.361 2.189 2.292 137,161,792 -0.07(-2.79%)
Apr 17, 2020 2.292 2.361 2.226 2.357 99,440,848 +0.11(+5.05%)
Apr 16, 2020 2.339 2.339 2.211 2.244 55,168,348 -0.05(-2.38%)
Apr 15, 2020 2.299 2.361 2.262 2.299 69,475,008 -0.14(-5.84%)
Apr 14, 2020 2.471 2.514 2.394 2.441 68,349,432 -0.01(-0.45%)
Apr 13, 2020 2.441 2.460 2.357 2.452 79,813,240 -0.00(-0.15%)
Apr 09, 2020 2.591 2.726 2.405 2.456 145,973,360 -0.03(-1.32%)
Apr 08, 2020 2.339 2.536 2.339 2.489 86,743,376 +0.18(+7.75%)
Apr 07, 2020 2.434 2.449 2.306 2.310 113,410,496 +0.07(+2.93%)
Apr 06, 2020 2.175 2.259 2.142 2.244 106,118,760 +0.14(+6.60%)
Apr 03, 2020 2.226 2.251 2.039 2.105 103,715,576 -0.02(-0.86%)
Apr 02, 2020 2.123 2.346 2.072 2.123 166,494,160 +0.15(+7.39%)
Apr 01, 2020 1.893 2.021 1.879 1.977 73,508,808 -0.03(-1.64%)
Mar 31, 2020 1.944 2.091 1.944 2.010 101,291,856 +0.10(+5.36%)
Mar 30, 2020 1.882 1.937 1.782 1.908 70,764,640 +0.01(+0.58%)
Mar 27, 2020 1.955 1.963 1.886 1.897 96,305,464 -0.23(-10.67%)
Mar 26, 2020 2.182 2.249 2.036 2.123 112,983,176 +0.00(+0.17%)
Mar 25, 2020 1.981 2.211 1.904 2.120 133,696,848 +0.14(+6.81%)
Mar 24, 2020 1.849 2.003 1.798 1.985 112,124,824 +0.35(+21.75%)
Mar 23, 2020 1.685 1.787 1.626 1.630 98,045,296 -0.14(-8.04%)
Mar 20, 2020 1.952 1.970 1.725 1.773 104,598,000 -0.08(-4.15%)
Mar 19, 2020 1.608 1.868 1.498 1.849 154,073,248 +0.27(+17.40%)
Mar 18, 2020 1.667 1.762 1.466 1.575 134,093,888 -0.40(-20.19%)
Mar 17, 2020 1.977 2.069 1.879 1.974 141,978,864 +0.05(+2.86%)
Mar 16, 2020 1.974 2.178 1.875 1.919 96,515,048 -0.49(-20.21%)
Mar 13, 2020 2.445 2.463 2.034 2.405 163,647,968 +0.41(+20.73%)
Mar 12, 2020 2.101 2.153 1.765 1.992 236,872,592 -0.51(-20.44%)
Mar 11, 2020 2.748 2.840 2.427 2.503 152,450,800 -0.42(-14.48%)
Mar 10, 2020 3.107 3.132 2.683 2.927 149,761,984 +0.27(+10.33%)
Mar 09, 2020 2.759 3.019 2.573 2.653 261,972,176 -1.19(-30.99%)
Mar 06, 2020 3.911 3.971 3.754 3.845 142,495,120 -0.45(-10.39%)
Mar 05, 2020 4.389 4.404 4.134 4.291 116,363,912 -0.22(-4.79%)
Mar 04, 2020 4.550 4.550 4.422 4.506 65,396,164 +0.06(+1.40%)
Mar 03, 2020 4.572 4.718 4.382 4.444 102,226,040 -0.12(-2.64%)
Mar 02, 2020 4.459 4.592 4.391 4.565 81,897,056 +0.14(+3.22%)
Feb 28, 2020 4.225 4.426 4.207 4.422 128,491,928 +0.01(+0.17%)
Feb 27, 2020 4.386 4.587 4.280 4.415 114,360,976 -0.17(-3.74%)
Feb 26, 2020 4.693 4.788 4.550 4.587 112,904,096 -0.10(-2.11%)
Feb 25, 2020 4.824 4.861 4.612 4.685 72,203,808 -0.10(-1.99%)
Feb 24, 2020 4.802 4.853 4.645 4.780 104,836,328 -0.35(-6.77%)
Feb 21, 2020 5.179 5.182 5.076 5.128 61,939,368 -0.14(-2.57%)
Feb 20, 2020 5.398 5.457 5.252 5.263 58,698,444 -0.18(-3.29%)
Feb 19, 2020 5.398 5.460 5.383 5.442 44,347,072 +0.12(+2.27%)
Feb 18, 2020 5.234 5.369 5.230 5.321 56,788,708 -0.03(-0.55%)
Feb 14, 2020 5.420 5.427 5.327 5.351 38,875,316 +0.00(+0.07%)
Feb 13, 2020 5.449 5.449 5.321 5.347 60,066,216 -0.11(-1.94%)
Feb 12, 2020 5.413 5.489 5.413 5.453 66,146,896 +0.04(+0.67%)
Feb 11, 2020 5.383 5.435 5.347 5.416 72,257,992 +0.15(+2.92%)
Feb 10, 2020 5.281 5.296 5.201 5.263 79,497,744 -0.07(-1.23%)
Feb 07, 2020 5.387 5.394 5.221 5.329 108,324,120 -0.02(-0.34%)
Feb 06, 2020 5.420 5.475 5.285 5.347 285,653,920 +0.07(+1.39%)
Feb 05, 2020 5.365 5.376 5.234 5.274 90,253,648 +0.02(+0.42%)
Feb 04, 2020 5.270 5.380 5.245 5.252 65,642,936 +0.06(+1.20%)
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.