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 (%)
Jul 31, 2020 3.338 3.367 3.187 3.194 60,986,216 -0.15(-4.52%)
Jul 30, 2020 3.345 3.351 3.268 3.345 52,870,544 -0.07(-2.05%)
Jul 29, 2020 3.397 3.423 3.353 3.415 39,528,416 +0.05(+1.42%)
Jul 28, 2020 3.345 3.397 3.338 3.367 31,326,560 -0.06(-1.72%)
Jul 27, 2020 3.283 3.430 3.257 3.426 44,411,352 +0.11(+3.33%)
Jul 24, 2020 3.308 3.365 3.238 3.316 45,962,712 +0.01(+0.45%)
Jul 23, 2020 3.386 3.395 3.284 3.301 59,576,992 -0.09(-2.67%)
Jul 22, 2020 3.377 3.410 3.352 3.392 57,768,600 +0.04(+1.31%)
Jul 21, 2020 3.322 3.421 3.319 3.348 108,845,512 +0.13(+4.08%)
Jul 20, 2020 3.180 3.242 3.158 3.217 43,261,568 +0.01(+0.46%)
Jul 17, 2020 3.264 3.282 3.191 3.202 54,450,940 -0.02(-0.57%)
Jul 16, 2020 3.246 3.282 3.204 3.220 45,204,108 -0.06(-1.78%)
Jul 15, 2020 3.290 3.311 3.222 3.279 54,033,140 +0.05(+1.47%)
Jul 14, 2020 3.042 3.259 3.022 3.231 63,553,968 +0.12(+3.99%)
Jul 13, 2020 3.151 3.191 3.104 3.107 59,046,940 -0.07(-2.07%)
Jul 10, 2020 3.096 3.177 3.074 3.173 43,460,012 +0.06(+1.99%)
Jul 09, 2020 3.231 3.239 3.093 3.111 56,580,028 -0.08(-2.63%)
Jul 08, 2020 3.144 3.202 3.140 3.195 38,577,184 +0.11(+3.55%)
Jul 07, 2020 3.144 3.184 3.082 3.085 50,560,300 -0.08(-2.42%)
Jul 06, 2020 3.184 3.257 3.122 3.162 64,568,124 +0.07(+2.24%)
Jul 02, 2020 3.107 3.169 3.074 3.093 56,261,468 +0.01(+0.35%)
Jul 01, 2020 3.053 3.140 3.045 3.082 52,754,752 +0.07(+2.18%)
Jun 30, 2020 2.958 3.045 2.914 3.016 44,191,176 -0.00(-0.12%)
Jun 29, 2020 2.987 3.036 2.943 3.020 33,757,860 +0.09(+3.11%)
Jun 26, 2020 3.001 3.011 2.910 2.929 59,155,616 -0.13(-4.40%)
Jun 25, 2020 3.005 3.063 2.958 3.063 46,296,496 +0.07(+2.19%)
Jun 24, 2020 3.136 3.136 2.969 2.998 60,896,540 -0.19(-6.06%)
Jun 23, 2020 3.118 3.264 3.096 3.191 67,804,136 +0.15(+5.04%)
Jun 22, 2020 3.107 3.133 3.023 3.038 53,123,096 -0.03(-0.95%)
Jun 19, 2020 3.155 3.155 3.027 3.067 56,954,636 -0.01(-0.24%)
Jun 18, 2020 3.020 3.111 3.016 3.074 37,847,496 -0.03(-0.94%)
Jun 17, 2020 3.111 3.180 3.063 3.104 45,481,952 -0.01(-0.35%)
Jun 16, 2020 3.209 3.264 3.093 3.115 85,087,064 +0.06(+1.91%)
Jun 15, 2020 2.848 3.111 2.750 3.056 85,687,216 -0.04(-1.18%)
Jun 12, 2020 3.100 3.177 2.974 3.093 92,187,632 +0.14(+4.82%)
Jun 11, 2020 2.991 3.118 2.929 2.950 118,621,096 -0.29(-9.00%)
Jun 10, 2020 3.414 3.414 3.242 3.242 92,642,616 -0.15(-4.31%)
Jun 09, 2020 3.370 3.417 3.341 3.388 80,021,328 -0.16(-4.42%)
Jun 08, 2020 3.406 3.545 3.341 3.545 85,901,144 +0.16(+4.63%)
Jun 05, 2020 3.406 3.434 3.341 3.388 88,019,280 +0.21(+6.54%)
Jun 04, 2020 3.133 3.240 3.067 3.180 102,613,920 -0.02(-0.57%)
Jun 03, 2020 3.198 3.242 3.155 3.198 93,988,768 +0.14(+4.65%)
Jun 02, 2020 2.925 3.063 2.907 3.056 83,452,928 +0.21(+7.30%)
Jun 01, 2020 2.808 2.874 2.783 2.848 56,391,552 +0.07(+2.36%)
May 29, 2020 2.753 2.819 2.695 2.783 78,620,344 +0.00(+0.13%)
May 28, 2020 2.848 2.865 2.764 2.779 61,324,068 -0.08(-2.81%)
May 27, 2020 2.856 2.877 2.728 2.859 70,138,032 +0.08(+3.02%)
May 26, 2020 2.830 2.834 2.743 2.775 78,790,888 +0.20(+7.79%)
May 22, 2020 2.535 2.600 2.487 2.575 63,486,020 -0.04(-1.67%)
May 21, 2020 2.637 2.675 2.564 2.619 66,242,616 +0.07(+2.72%)
May 20, 2020 2.531 2.600 2.527 2.549 67,130,480 +0.10(+4.02%)
May 19, 2020 2.502 2.516 2.447 2.451 79,184,120 -0.04(-1.75%)
May 18, 2020 2.425 2.502 2.389 2.495 108,885,544 +0.27(+12.13%)
May 15, 2020 2.279 2.381 2.225 2.225 81,018,200 +0.02(+0.99%)
May 14, 2020 2.163 2.217 2.093 2.203 144,381,040 -0.03(-1.31%)
May 13, 2020 2.360 2.360 2.221 2.232 66,522,876 -0.12(-5.26%)
May 12, 2020 2.465 2.480 2.352 2.356 68,359,360 -0.04(-1.52%)
May 11, 2020 2.458 2.504 2.389 2.392 71,593,632 -0.11(-4.37%)
May 08, 2020 2.371 2.509 2.363 2.502 73,521,368 +0.19(+8.37%)
May 07, 2020 2.290 2.360 2.272 2.309 88,345,088 +0.00(+0.00%)
May 06, 2020 2.403 2.436 2.301 2.309 70,814,184 -0.15(-5.94%)
May 05, 2020 2.484 2.540 2.433 2.454 75,299,344 +0.07(+2.91%)
May 04, 2020 2.352 2.414 2.334 2.385 54,502,956 -0.01(-0.46%)
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.