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 (%)
Jun 30, 2020 3.008 3.097 2.964 3.067 43,451,340 -0.00(-0.12%)
Jun 29, 2020 3.038 3.088 2.993 3.071 33,192,696 +0.09(+3.11%)
Jun 26, 2020 3.053 3.062 2.960 2.978 58,165,248 -0.14(-4.40%)
Jun 25, 2020 3.056 3.116 3.008 3.116 45,521,416 +0.07(+2.19%)
Jun 24, 2020 3.190 3.190 3.019 3.049 59,877,028 -0.20(-6.06%)
Jun 23, 2020 3.171 3.320 3.149 3.245 66,668,980 +0.16(+5.04%)
Jun 22, 2020 3.160 3.186 3.075 3.090 52,233,724 -0.03(-0.95%)
Jun 19, 2020 3.208 3.208 3.079 3.119 56,001,120 -0.01(-0.24%)
Jun 18, 2020 3.071 3.164 3.067 3.127 37,213,864 -0.03(-0.94%)
Jun 17, 2020 3.164 3.234 3.116 3.156 44,720,504 -0.01(-0.35%)
Jun 16, 2020 3.264 3.320 3.145 3.168 83,662,560 +0.06(+1.91%)
Jun 15, 2020 2.897 3.164 2.797 3.108 84,252,664 -0.04(-1.18%)
Jun 12, 2020 3.153 3.231 3.025 3.145 90,644,256 +0.14(+4.82%)
Jun 11, 2020 3.041 3.171 2.978 3.001 116,635,176 -0.30(-9.00%)
Jun 10, 2020 3.472 3.472 3.297 3.297 91,091,616 -0.15(-4.31%)
Jun 09, 2020 3.427 3.475 3.398 3.446 78,681,640 -0.16(-4.42%)
Jun 08, 2020 3.464 3.605 3.398 3.605 84,463,008 +0.16(+4.63%)
Jun 05, 2020 3.464 3.492 3.398 3.446 86,545,688 +0.21(+6.54%)
Jun 04, 2020 3.186 3.296 3.119 3.234 100,895,992 -0.02(-0.57%)
Jun 03, 2020 3.253 3.297 3.208 3.253 92,415,240 +0.14(+4.65%)
Jun 02, 2020 2.975 3.116 2.956 3.108 82,055,784 +0.21(+7.30%)
Jun 01, 2020 2.856 2.923 2.830 2.897 55,447,460 +0.07(+2.36%)
May 29, 2020 2.800 2.867 2.741 2.830 77,304,104 +0.00(+0.13%)
May 28, 2020 2.897 2.913 2.812 2.826 60,297,396 -0.08(-2.81%)
May 27, 2020 2.904 2.926 2.774 2.908 68,963,800 +0.09(+3.02%)
May 26, 2020 2.878 2.882 2.789 2.823 77,471,792 +0.20(+7.79%)
May 22, 2020 2.578 2.645 2.530 2.619 62,423,156 -0.04(-1.67%)
May 21, 2020 2.682 2.721 2.607 2.663 65,133,600 +0.07(+2.72%)
May 20, 2020 2.574 2.645 2.570 2.593 66,006,596 +0.10(+4.02%)
May 19, 2020 2.544 2.559 2.489 2.493 77,858,440 -0.04(-1.75%)
May 18, 2020 2.467 2.544 2.429 2.537 107,062,608 +0.27(+12.13%)
May 15, 2020 2.318 2.422 2.263 2.263 79,661,816 +0.02(+0.99%)
May 14, 2020 2.200 2.255 2.129 2.240 141,963,856 -0.03(-1.31%)
May 13, 2020 2.400 2.400 2.259 2.270 65,409,172 -0.13(-5.26%)
May 12, 2020 2.507 2.522 2.392 2.396 67,214,912 -0.04(-1.52%)
May 11, 2020 2.500 2.546 2.429 2.433 70,395,032 -0.11(-4.37%)
May 08, 2020 2.411 2.552 2.404 2.544 72,290,496 +0.20(+8.37%)
May 07, 2020 2.329 2.400 2.311 2.348 86,866,040 +0.00(+0.00%)
May 06, 2020 2.444 2.478 2.340 2.348 69,628,632 -0.15(-5.94%)
May 05, 2020 2.526 2.583 2.474 2.496 74,038,704 +0.07(+2.91%)
May 04, 2020 2.392 2.455 2.374 2.426 53,590,484 -0.01(-0.46%)
May 01, 2020 2.504 2.504 2.365 2.437 56,232,712 -0.13(-4.92%)
Apr 30, 2020 2.596 2.630 2.533 2.563 88,153,952 -0.09(-3.22%)
Apr 29, 2020 2.507 2.678 2.507 2.648 103,562,856 +0.22(+8.84%)
Apr 28, 2020 2.326 2.441 2.281 2.433 109,407,240 +0.24(+10.99%)
Apr 27, 2020 2.130 2.192 2.079 2.192 65,376,752 +0.12(+6.01%)
Apr 24, 2020 2.210 2.236 2.013 2.068 147,049,376 -0.24(-10.30%)
Apr 23, 2020 2.368 2.411 2.284 2.305 83,264,408 -0.01(-0.47%)
Apr 22, 2020 2.262 2.331 2.258 2.316 88,324,872 +0.11(+4.79%)
Apr 21, 2020 2.192 2.232 2.159 2.210 99,651,352 -0.08(-3.51%)
Apr 20, 2020 2.203 2.360 2.189 2.291 137,202,272 -0.07(-2.79%)
Apr 17, 2020 2.291 2.360 2.225 2.357 99,470,200 +0.11(+5.05%)
Apr 16, 2020 2.338 2.338 2.210 2.243 55,184,632 -0.05(-2.38%)
Apr 15, 2020 2.298 2.360 2.262 2.298 69,495,512 -0.14(-5.84%)
Apr 14, 2020 2.470 2.514 2.393 2.441 68,369,600 -0.01(-0.45%)
Apr 13, 2020 2.441 2.459 2.357 2.452 79,836,800 -0.00(-0.15%)
Apr 09, 2020 2.590 2.726 2.404 2.455 146,016,432 -0.03(-1.32%)
Apr 08, 2020 2.338 2.536 2.338 2.488 86,768,976 +0.18(+7.75%)
Apr 07, 2020 2.433 2.448 2.305 2.309 113,443,968 +0.07(+2.93%)
Apr 06, 2020 2.174 2.258 2.141 2.243 106,150,080 +0.14(+6.60%)
Apr 03, 2020 2.225 2.251 2.039 2.105 103,746,184 -0.02(-0.86%)
Apr 02, 2020 2.123 2.346 2.072 2.123 166,543,296 +0.15(+7.39%)
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.