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 (%)
May 31, 2019 5.198 5.331 5.171 5.205 39,483,968 -0.03(-0.48%)
May 30, 2019 5.252 5.331 5.201 5.230 39,400,088 -0.02(-0.34%)
May 29, 2019 5.151 5.261 5.127 5.248 24,814,610 +0.08(+1.61%)
May 28, 2019 5.144 5.219 5.086 5.165 28,902,974 +0.08(+1.56%)
May 24, 2019 5.111 5.122 5.035 5.086 19,998,710 +0.07(+1.37%)
May 23, 2019 5.003 5.035 4.924 5.017 42,349,644 -0.11(-2.18%)
May 22, 2019 5.104 5.167 5.057 5.129 44,234,348 +0.06(+1.23%)
May 21, 2019 4.916 5.092 4.895 5.067 40,448,164 +0.15(+3.07%)
May 20, 2019 4.841 4.916 4.790 4.916 40,279,180 +0.08(+1.63%)
May 17, 2019 4.891 4.959 4.798 4.837 49,360,760 -0.14(-2.82%)
May 16, 2019 5.031 5.081 4.963 4.977 55,391,520 -0.11(-2.19%)
May 15, 2019 5.028 5.103 5.024 5.089 35,812,328 -0.07(-1.39%)
May 14, 2019 5.153 5.207 5.125 5.160 25,137,434 +0.00(+0.07%)
May 13, 2019 5.186 5.240 5.110 5.157 39,478,384 -0.17(-3.11%)
May 10, 2019 5.319 5.340 5.198 5.322 31,726,850 +0.01(+0.20%)
May 09, 2019 5.358 5.387 5.272 5.311 48,391,696 -0.17(-3.15%)
May 08, 2019 5.394 5.559 5.376 5.484 58,611,884 +0.20(+3.81%)
May 07, 2019 5.247 5.290 5.157 5.283 38,591,236 -0.06(-1.08%)
May 06, 2019 5.261 5.358 5.258 5.340 31,542,166 -0.05(-1.00%)
May 03, 2019 5.430 5.459 5.390 5.394 27,308,772 +0.04(+0.67%)
May 02, 2019 5.329 5.394 5.297 5.358 43,336,920 -0.01(-0.13%)
May 01, 2019 5.498 5.498 5.355 5.365 31,409,678 -0.11(-1.97%)
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%)
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.