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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2019 5.192 5.192 5.109 5.139 26,000,180 -0.02(-0.47%)
Nov 27, 2019 5.160 5.192 5.106 5.164 40,648,732 +0.01(+0.27%)
Nov 26, 2019 5.220 5.223 5.083 5.150 59,127,708 -0.16(-3.02%)
Nov 25, 2019 5.314 5.331 5.265 5.310 31,690,610 -0.01(-0.20%)
Nov 22, 2019 5.373 5.429 5.307 5.321 55,552,080 +0.02(+0.33%)
Nov 21, 2019 5.199 5.307 5.167 5.303 70,128,232 +0.12(+2.22%)
Nov 20, 2019 5.199 5.251 5.185 5.188 45,752,224 +0.01(+0.13%)
Nov 19, 2019 5.258 5.265 5.171 5.181 55,691,328 -0.09(-1.66%)
Nov 18, 2019 5.328 5.345 5.251 5.268 36,274,460 -0.12(-2.20%)
Nov 15, 2019 5.296 5.411 5.296 5.387 20,915,364 +0.11(+2.12%)
Nov 14, 2019 5.394 5.411 5.258 5.275 54,678,516 -0.10(-1.82%)
Nov 13, 2019 5.377 5.431 5.342 5.373 59,245,656 -0.08(-1.53%)
Nov 12, 2019 5.506 5.558 5.440 5.457 52,379,344 -0.09(-1.68%)
Nov 11, 2019 5.467 5.567 5.453 5.550 35,341,356 +0.06(+1.14%)
Nov 08, 2019 5.526 5.602 5.460 5.487 69,329,480 -0.18(-3.12%)
Nov 07, 2019 5.533 5.699 5.526 5.664 56,155,416 +0.13(+2.38%)
Nov 06, 2019 5.432 5.640 5.385 5.533 109,303,208 -0.14(-2.51%)
Nov 05, 2019 5.633 5.692 5.626 5.675 73,154,616 -0.01(-0.18%)
Nov 04, 2019 5.716 5.768 5.630 5.685 95,379,528 -0.02(-0.30%)
Nov 01, 2019 5.706 5.841 5.619 5.703 105,516,688 +0.07(+1.23%)
Oct 31, 2019 5.623 5.657 5.531 5.633 65,584,040 +0.00(+0.00%)
Oct 30, 2019 5.526 5.647 5.477 5.633 70,987,144 +0.07(+1.25%)
Oct 29, 2019 5.491 5.623 5.491 5.564 50,211,152 +0.01(+0.25%)
Oct 28, 2019 5.522 5.580 5.481 5.550 47,973,796 +0.05(+0.95%)
Oct 25, 2019 5.453 5.567 5.439 5.498 73,279,936 +0.21(+3.93%)
Oct 24, 2019 5.442 5.449 5.252 5.290 65,069,644 -0.11(-2.12%)
Oct 23, 2019 5.304 5.411 5.290 5.404 58,274,632 +0.11(+2.10%)
Oct 22, 2019 5.130 5.352 5.127 5.293 75,097,384 +0.22(+4.23%)
Oct 21, 2019 5.023 5.082 5.009 5.078 26,533,474 +0.04(+0.76%)
Oct 18, 2019 5.061 5.109 5.026 5.040 43,441,484 +0.03(+0.69%)
Oct 17, 2019 5.109 5.123 4.972 5.005 44,978,608 -0.08(-1.50%)
Oct 16, 2019 4.953 5.082 4.947 5.082 34,644,116 +0.09(+1.74%)
Oct 15, 2019 4.991 5.057 4.957 4.995 28,260,452 +0.01(+0.21%)
Oct 14, 2019 4.926 4.988 4.901 4.985 24,412,226 -0.01(-0.21%)
Oct 11, 2019 4.953 5.037 4.953 4.995 38,625,288 +0.11(+2.20%)
Oct 10, 2019 4.884 4.943 4.839 4.887 34,866,028 -0.01(-0.14%)
Oct 09, 2019 4.853 4.922 4.794 4.894 28,541,992 +0.12(+2.47%)
Oct 08, 2019 4.801 4.874 4.769 4.776 39,603,024 -0.02(-0.36%)
Oct 07, 2019 4.884 4.927 4.780 4.794 31,818,212 -0.13(-2.61%)
Oct 04, 2019 4.936 4.953 4.842 4.922 39,771,824 +0.01(+0.28%)
Oct 03, 2019 4.839 4.919 4.808 4.908 45,167,880 +0.05(+0.93%)
Oct 02, 2019 4.929 4.929 4.808 4.863 40,803,420 -0.11(-2.30%)
Oct 01, 2019 5.023 5.033 4.955 4.978 35,516,856 -0.04(-0.83%)
Sep 30, 2019 5.044 5.057 5.007 5.019 15,458,453 -0.05(-0.89%)
Sep 27, 2019 5.033 5.148 5.030 5.064 26,044,250 +0.01(+0.21%)
Sep 26, 2019 5.054 5.068 4.995 5.054 26,235,150 +0.04(+0.76%)
Sep 25, 2019 4.912 5.023 4.886 5.016 26,800,412 +0.02(+0.42%)
Sep 24, 2019 5.057 5.057 4.967 4.995 17,469,660 -0.06(-1.10%)
Sep 23, 2019 5.009 5.080 5.005 5.050 21,534,102 +0.01(+0.14%)
Sep 20, 2019 5.023 5.054 4.985 5.044 26,245,188 +0.00(+0.07%)
Sep 19, 2019 5.137 5.161 5.033 5.040 28,805,124 -0.03(-0.62%)
Sep 18, 2019 5.116 5.148 5.068 5.071 24,805,908 -0.11(-2.14%)
Sep 17, 2019 5.161 5.189 5.056 5.182 42,000,272 -0.05(-0.93%)
Sep 16, 2019 5.182 5.304 5.151 5.231 84,612,016 +0.19(+3.71%)
Sep 13, 2019 5.116 5.144 5.019 5.044 25,073,284 -0.06(-1.16%)
Sep 12, 2019 5.040 5.116 5.002 5.102 29,117,620 +0.05(+0.96%)
Sep 11, 2019 5.116 5.161 5.016 5.054 46,143,400 -0.01(-0.27%)
Sep 10, 2019 5.026 5.130 4.978 5.068 56,886,524 +0.03(+0.62%)
Sep 09, 2019 5.009 5.071 4.997 5.037 58,051,048 +0.08(+1.54%)
Sep 06, 2019 4.933 5.019 4.905 4.960 32,273,362 +0.06(+1.13%)
Sep 05, 2019 4.950 4.983 4.898 4.905 40,643,264 +0.06(+1.14%)
Sep 04, 2019 4.818 4.891 4.795 4.849 53,922,916 +0.20(+4.33%)
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.