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 (%)
Dec 31, 2019 5.765 5.835 5.755 5.824 18,070,934 +0.01(+0.25%)
Dec 30, 2019 5.879 5.886 5.802 5.809 24,923,800 -0.01(-0.13%)
Dec 27, 2019 5.875 5.890 5.817 5.817 27,403,776 -0.08(-1.30%)
Dec 26, 2019 5.860 5.893 5.839 5.893 24,956,732 +0.09(+1.64%)
Dec 24, 2019 5.795 5.835 5.769 5.798 7,870,744 -0.00(-0.06%)
Dec 23, 2019 5.733 5.806 5.718 5.802 34,720,276 +0.12(+2.06%)
Dec 20, 2019 5.714 5.758 5.681 5.685 38,957,132 -0.11(-1.89%)
Dec 19, 2019 5.784 5.828 5.776 5.795 28,980,648 -0.01(-0.13%)
Dec 18, 2019 5.692 5.839 5.689 5.802 59,787,976 +0.15(+2.58%)
Dec 17, 2019 5.612 5.700 5.601 5.656 34,508,100 +0.03(+0.58%)
Dec 16, 2019 5.557 5.703 5.557 5.623 56,343,244 +0.03(+0.52%)
Dec 13, 2019 5.652 5.747 5.554 5.594 84,853,888 -0.27(-4.67%)
Dec 12, 2019 5.769 5.890 5.765 5.868 35,657,732 +0.13(+2.23%)
Dec 11, 2019 5.747 5.773 5.711 5.740 41,002,120 +0.04(+0.77%)
Dec 10, 2019 5.692 5.700 5.649 5.696 31,353,082 +0.01(+0.19%)
Dec 09, 2019 5.583 5.716 5.583 5.685 36,089,644 +0.02(+0.32%)
Dec 06, 2019 5.616 5.696 5.607 5.667 32,887,596 +0.11(+1.91%)
Dec 05, 2019 5.484 5.623 5.470 5.561 53,477,784 +0.14(+2.56%)
Dec 04, 2019 5.437 5.470 5.407 5.422 50,192,340 +0.06(+1.09%)
Dec 03, 2019 5.371 5.404 5.316 5.364 32,512,470 -0.02(-0.34%)
Dec 02, 2019 5.451 5.455 5.378 5.382 33,059,648 +0.00(+0.00%)
Nov 29, 2019 5.437 5.437 5.351 5.382 24,828,548 -0.03(-0.47%)
Nov 27, 2019 5.404 5.437 5.347 5.407 38,816,996 +0.01(+0.27%)
Nov 26, 2019 5.466 5.470 5.323 5.393 56,463,268 -0.17(-3.02%)
Nov 25, 2019 5.565 5.583 5.513 5.561 30,262,552 -0.01(-0.20%)
Nov 22, 2019 5.627 5.685 5.557 5.572 53,048,764 +0.02(+0.33%)
Nov 21, 2019 5.444 5.557 5.411 5.554 66,968,080 +0.12(+2.22%)
Nov 20, 2019 5.444 5.499 5.429 5.433 43,690,516 +0.01(+0.13%)
Nov 19, 2019 5.506 5.513 5.415 5.426 53,181,740 -0.09(-1.66%)
Nov 18, 2019 5.579 5.597 5.499 5.517 34,639,844 -0.12(-2.20%)
Nov 15, 2019 5.546 5.667 5.546 5.641 19,972,864 +0.12(+2.12%)
Nov 14, 2019 5.649 5.667 5.506 5.524 52,214,564 -0.10(-1.82%)
Nov 13, 2019 5.630 5.687 5.594 5.627 56,575,900 -0.09(-1.53%)
Nov 12, 2019 5.765 5.820 5.697 5.714 50,019,000 -0.10(-1.68%)
Nov 11, 2019 5.725 5.830 5.710 5.812 33,748,784 +0.07(+1.14%)
Nov 08, 2019 5.786 5.866 5.717 5.746 66,205,316 -0.19(-3.12%)
Nov 07, 2019 5.794 5.968 5.786 5.932 53,624,908 +0.14(+2.38%)
Nov 06, 2019 5.688 5.906 5.639 5.794 104,377,728 -0.15(-2.51%)
Nov 05, 2019 5.899 5.961 5.892 5.943 69,858,080 -0.01(-0.18%)
Nov 04, 2019 5.986 6.041 5.895 5.954 91,081,488 -0.02(-0.30%)
Nov 01, 2019 5.975 6.117 5.884 5.972 100,761,840 +0.07(+1.23%)
Oct 31, 2019 5.888 5.924 5.791 5.899 62,628,656 +0.00(+0.00%)
Oct 30, 2019 5.786 5.914 5.736 5.899 67,788,280 +0.07(+1.25%)
Oct 29, 2019 5.750 5.888 5.750 5.826 47,948,508 +0.01(+0.25%)
Oct 28, 2019 5.783 5.843 5.739 5.812 45,811,976 +0.05(+0.95%)
Oct 25, 2019 5.710 5.830 5.696 5.757 69,977,760 +0.22(+3.93%)
Oct 24, 2019 5.699 5.707 5.499 5.539 62,137,440 -0.12(-2.12%)
Oct 23, 2019 5.554 5.667 5.539 5.659 55,648,632 +0.12(+2.10%)
Oct 22, 2019 5.372 5.605 5.369 5.543 71,713,304 +0.23(+4.23%)
Oct 21, 2019 5.260 5.321 5.245 5.318 25,337,808 +0.04(+0.76%)
Oct 18, 2019 5.300 5.351 5.263 5.278 41,483,900 +0.04(+0.69%)
Oct 17, 2019 5.351 5.365 5.207 5.242 42,951,756 -0.08(-1.50%)
Oct 16, 2019 5.187 5.321 5.181 5.321 33,082,964 +0.09(+1.74%)
Oct 15, 2019 5.227 5.296 5.191 5.231 26,986,964 +0.01(+0.21%)
Oct 14, 2019 5.158 5.223 5.133 5.220 23,312,148 -0.01(-0.21%)
Oct 11, 2019 5.187 5.274 5.187 5.231 36,884,736 +0.11(+2.20%)
Oct 10, 2019 5.114 5.176 5.067 5.118 33,294,876 -0.01(-0.14%)
Oct 09, 2019 5.082 5.154 5.020 5.125 27,255,818 +0.12(+2.47%)
Oct 08, 2019 5.027 5.104 4.995 5.002 37,818,408 -0.02(-0.36%)
Oct 07, 2019 5.114 5.160 5.005 5.020 30,384,402 -0.13(-2.61%)
Oct 04, 2019 5.169 5.187 5.071 5.154 37,979,604 +0.01(+0.28%)
Oct 03, 2019 5.067 5.151 5.035 5.140 43,132,500 +0.05(+0.93%)
Oct 02, 2019 5.162 5.162 5.035 5.093 38,964,712 -0.12(-2.30%)
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.