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 (%)
Sep 30, 2019 5.282 5.296 5.243 5.256 14,761,855 -0.05(-0.89%)
Sep 27, 2019 5.271 5.390 5.267 5.303 24,870,630 +0.01(+0.21%)
Sep 26, 2019 5.292 5.307 5.231 5.292 25,052,928 +0.04(+0.76%)
Sep 25, 2019 5.143 5.260 5.116 5.252 25,592,718 +0.02(+0.42%)
Sep 24, 2019 5.296 5.296 5.202 5.231 16,682,433 -0.06(-1.10%)
Sep 23, 2019 5.245 5.320 5.242 5.289 20,563,722 +0.01(+0.14%)
Sep 20, 2019 5.260 5.292 5.220 5.282 25,062,514 +0.00(+0.07%)
Sep 19, 2019 5.380 5.405 5.271 5.278 27,507,092 -0.03(-0.62%)
Sep 18, 2019 5.358 5.390 5.307 5.311 23,688,090 -0.12(-2.14%)
Sep 17, 2019 5.405 5.434 5.294 5.427 40,107,632 -0.05(-0.93%)
Sep 16, 2019 5.427 5.554 5.394 5.478 80,799,184 +0.20(+3.71%)
Sep 13, 2019 5.358 5.387 5.256 5.282 23,943,418 -0.06(-1.16%)
Sep 12, 2019 5.278 5.358 5.238 5.343 27,805,506 +0.05(+0.96%)
Sep 11, 2019 5.358 5.405 5.252 5.292 44,064,064 -0.01(-0.27%)
Sep 10, 2019 5.263 5.372 5.212 5.307 54,323,072 +0.03(+0.62%)
Sep 09, 2019 5.245 5.311 5.232 5.274 55,435,120 +0.08(+1.54%)
Sep 06, 2019 5.165 5.256 5.136 5.194 30,819,042 +0.06(+1.13%)
Sep 05, 2019 5.183 5.218 5.129 5.136 38,811,772 +0.06(+1.14%)
Sep 04, 2019 5.045 5.122 5.022 5.078 51,493,012 +0.21(+4.33%)
Sep 03, 2019 4.831 4.907 4.809 4.867 40,725,088 -0.05(-1.11%)
Aug 30, 2019 4.951 4.973 4.880 4.922 29,772,626 +0.05(+1.12%)
Aug 29, 2019 4.817 4.896 4.760 4.867 43,016,476 +0.12(+2.45%)
Aug 28, 2019 4.733 4.784 4.686 4.751 31,278,338 +0.06(+1.24%)
Aug 27, 2019 4.700 4.775 4.620 4.693 49,022,284 +0.05(+1.02%)
Aug 26, 2019 4.733 4.751 4.606 4.646 48,075,572 -0.07(-1.39%)
Aug 23, 2019 4.853 4.940 4.697 4.711 61,028,844 -0.23(-4.63%)
Aug 22, 2019 5.042 5.049 4.907 4.940 32,755,312 -0.08(-1.52%)
Aug 21, 2019 4.860 5.129 4.798 5.016 98,203,672 +0.27(+5.58%)
Aug 20, 2019 4.715 4.809 4.697 4.751 37,441,264 -0.01(-0.30%)
Aug 19, 2019 4.860 4.882 4.726 4.766 44,159,496 -0.04(-0.83%)
Aug 16, 2019 4.867 4.900 4.762 4.806 40,036,096 -0.04(-0.90%)
Aug 15, 2019 4.831 4.880 4.722 4.849 43,872,164 -0.01(-0.30%)
Aug 14, 2019 4.951 4.969 4.849 4.864 49,209,544 -0.25(-4.97%)
Aug 13, 2019 4.976 5.169 4.951 5.118 35,816,324 +0.07(+1.35%)
Aug 12, 2019 5.064 5.079 5.014 5.050 31,131,030 -0.18(-3.51%)
Aug 09, 2019 5.281 5.342 5.219 5.234 32,991,840 -0.04(-0.82%)
Aug 08, 2019 5.223 5.281 5.167 5.277 51,611,540 +0.16(+3.10%)
Aug 07, 2019 4.999 5.129 4.956 5.118 67,419,880 -0.05(-0.91%)
Aug 06, 2019 5.223 5.241 5.122 5.165 58,353,240 +0.05(+0.99%)
Aug 05, 2019 5.216 5.223 5.080 5.115 62,561,340 -0.28(-5.15%)
Aug 02, 2019 5.493 5.537 5.347 5.392 62,029,124 +0.08(+1.56%)
Aug 01, 2019 5.407 5.493 5.205 5.309 66,266,668 -0.12(-2.19%)
Jul 31, 2019 5.519 5.526 5.365 5.429 44,805,808 -0.03(-0.53%)
Jul 30, 2019 5.486 5.504 5.439 5.457 36,532,012 -0.04(-0.66%)
Jul 29, 2019 5.418 5.504 5.392 5.493 29,991,094 +0.06(+1.06%)
Jul 26, 2019 5.566 5.569 5.410 5.436 53,588,000 -0.15(-2.65%)
Jul 25, 2019 5.706 5.710 5.576 5.584 36,831,488 -0.14(-2.40%)
Jul 24, 2019 5.796 5.845 5.717 5.721 30,797,718 -0.08(-1.31%)
Jul 23, 2019 5.782 5.800 5.735 5.796 44,508,268 +0.03(+0.50%)
Jul 22, 2019 5.814 5.832 5.755 5.768 26,127,682 +0.00(+0.00%)
Jul 19, 2019 5.807 5.811 5.735 5.768 30,125,456 -0.05(-0.87%)
Jul 18, 2019 5.832 5.840 5.753 5.818 28,706,088 -0.01(-0.19%)
Jul 17, 2019 5.869 5.869 5.782 5.829 31,572,810 -0.01(-0.19%)
Jul 16, 2019 5.933 5.968 5.816 5.840 35,989,804 -0.11(-1.82%)
Jul 15, 2019 6.063 6.089 5.941 5.948 34,184,728 -0.12(-2.02%)
Jul 12, 2019 6.020 6.113 6.009 6.071 53,895,184 +0.05(+0.84%)
Jul 11, 2019 5.923 6.027 5.912 6.020 64,406,140 +0.15(+2.52%)
Jul 10, 2019 5.897 5.923 5.858 5.872 65,697,808 +0.08(+1.43%)
Jul 09, 2019 5.735 5.809 5.692 5.789 37,594,508 +0.02(+0.31%)
Jul 08, 2019 5.692 5.782 5.667 5.771 48,911,572 +0.12(+2.04%)
Jul 05, 2019 5.630 5.703 5.609 5.656 30,025,648 +0.13(+2.28%)
Jul 03, 2019 5.511 5.573 5.495 5.529 20,524,356 +0.04(+0.66%)
Jul 02, 2019 5.569 5.580 5.457 5.493 50,076,440 -0.09(-1.68%)
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.