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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.111 5.242 5.084 5.118 40,156,256 -0.02(-0.48%)
May 30, 2019 5.164 5.242 5.114 5.143 40,070,948 -0.02(-0.34%)
May 29, 2019 5.065 5.173 5.041 5.160 25,237,124 +0.08(+1.61%)
May 28, 2019 5.057 5.132 5.001 5.079 29,395,100 +0.08(+1.56%)
May 24, 2019 5.026 5.036 4.951 5.001 20,339,224 +0.07(+1.37%)
May 23, 2019 4.919 4.951 4.841 4.933 43,070,724 -0.11(-2.18%)
May 22, 2019 5.018 5.081 4.972 5.043 44,987,516 +0.06(+1.23%)
May 21, 2019 4.834 5.007 4.813 4.982 41,136,864 +0.15(+3.07%)
May 20, 2019 4.760 4.834 4.710 4.834 40,965,004 +0.08(+1.63%)
May 17, 2019 4.809 4.876 4.717 4.756 50,201,216 -0.14(-2.82%)
May 16, 2019 4.947 4.996 4.880 4.894 56,334,660 -0.11(-2.19%)
May 15, 2019 4.943 5.018 4.940 5.003 36,422,096 -0.07(-1.39%)
May 14, 2019 5.067 5.120 5.039 5.074 25,565,444 +0.00(+0.07%)
May 13, 2019 5.099 5.152 5.025 5.071 40,150,572 -0.16(-3.11%)
May 10, 2019 5.230 5.251 5.111 5.233 32,267,056 +0.01(+0.20%)
May 09, 2019 5.268 5.297 5.184 5.222 49,215,648 -0.17(-3.15%)
May 08, 2019 5.304 5.466 5.286 5.392 59,609,856 +0.20(+3.81%)
May 07, 2019 5.159 5.201 5.071 5.194 39,248,320 -0.06(-1.08%)
May 06, 2019 5.173 5.268 5.169 5.251 32,079,226 -0.05(-1.00%)
May 03, 2019 5.339 5.367 5.300 5.304 27,773,752 +0.04(+0.67%)
May 02, 2019 5.240 5.304 5.208 5.268 44,074,808 -0.01(-0.13%)
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.