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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2019 5.720 5.724 5.434 5.486 80,014,088 -0.24(-4.26%)
Feb 27, 2019 5.706 5.783 5.661 5.731 35,525,744 +0.05(+0.92%)
Feb 26, 2019 5.717 5.762 5.637 5.678 36,967,088 +0.01(+0.18%)
Feb 25, 2019 5.776 5.787 5.668 5.668 45,403,436 -0.14(-2.35%)
Feb 22, 2019 5.829 5.844 5.769 5.804 33,089,828 -0.01(-0.12%)
Feb 21, 2019 5.804 5.860 5.726 5.811 39,607,060 -0.02(-0.42%)
Feb 20, 2019 5.829 5.961 5.811 5.836 46,905,676 -0.03(-0.48%)
Feb 19, 2019 5.804 5.902 5.801 5.863 32,016,020 +0.02(+0.30%)
Feb 15, 2019 5.860 5.874 5.787 5.846 32,497,302 +0.01(+0.18%)
Feb 14, 2019 5.658 5.863 5.637 5.836 53,210,224 +0.16(+2.83%)
Feb 13, 2019 5.623 5.717 5.616 5.675 43,064,056 +0.08(+1.37%)
Feb 12, 2019 5.546 5.637 5.525 5.598 48,039,860 +0.25(+4.70%)
Feb 11, 2019 5.410 5.410 5.319 5.347 38,531,992 -0.13(-2.36%)
Feb 08, 2019 5.525 5.532 5.373 5.476 30,617,718 -0.07(-1.20%)
Feb 07, 2019 5.664 5.678 5.455 5.542 58,006,692 -0.12(-2.10%)
Feb 06, 2019 5.664 5.710 5.619 5.661 55,597,016 -0.14(-2.47%)
Feb 05, 2019 5.724 5.829 5.713 5.804 33,750,168 +0.05(+0.85%)
Feb 04, 2019 5.644 5.787 5.633 5.755 45,430,320 +0.02(+0.37%)
Feb 01, 2019 5.647 5.738 5.637 5.734 42,992,020 +0.05(+0.80%)
Jan 31, 2019 5.668 5.720 5.619 5.689 71,109,152 +0.10(+1.87%)
Jan 30, 2019 5.518 5.584 5.466 5.584 45,233,996 +0.15(+2.76%)
Jan 29, 2019 5.431 5.490 5.389 5.434 39,215,704 +0.17(+3.18%)
Jan 28, 2019 5.385 5.392 5.225 5.267 70,341,952 -0.25(-4.61%)
Jan 25, 2019 5.455 5.535 5.446 5.521 35,843,016 +0.10(+1.93%)
Jan 24, 2019 5.385 5.462 5.361 5.417 30,395,878 +0.01(+0.26%)
Jan 23, 2019 5.350 5.403 5.295 5.403 33,137,128 +0.10(+1.98%)
Jan 22, 2019 5.368 5.396 5.244 5.298 34,113,448 -0.08(-1.43%)
Jan 18, 2019 5.445 5.452 5.336 5.375 45,938,324 -0.01(-0.13%)
Jan 17, 2019 5.270 5.411 5.263 5.382 43,580,776 +0.04(+0.78%)
Jan 16, 2019 5.270 5.357 5.239 5.340 40,711,364 +0.02(+0.39%)
Jan 15, 2019 5.354 5.382 5.267 5.319 36,694,340 -0.03(-0.59%)
Jan 14, 2019 5.295 5.417 5.284 5.350 26,561,632 +0.01(+0.26%)
Jan 11, 2019 5.312 5.361 5.275 5.336 29,200,296 -0.07(-1.23%)
Jan 10, 2019 5.382 5.434 5.322 5.403 43,811,624 -0.05(-0.90%)
Jan 09, 2019 5.434 5.480 5.413 5.452 51,841,088 +0.15(+2.76%)
Jan 08, 2019 5.354 5.385 5.260 5.305 50,304,300 +0.05(+0.93%)
Jan 07, 2019 5.204 5.422 5.043 5.256 106,801,960 +0.10(+2.03%)
Jan 04, 2019 5.036 5.165 4.993 5.151 60,409,960 +0.17(+3.51%)
Jan 03, 2019 5.026 5.033 4.862 4.977 73,584,264 +0.09(+1.78%)
Jan 02, 2019 4.603 4.925 4.569 4.890 88,815,184 +0.35(+7.69%)
Dec 31, 2018 4.610 4.645 4.495 4.541 30,289,650 -0.01(-0.15%)
Dec 28, 2018 4.541 4.600 4.481 4.548 47,333,688 +0.09(+2.00%)
Dec 27, 2018 4.375 4.459 4.319 4.459 40,595,296 +0.03(+0.63%)
Dec 26, 2018 4.180 4.434 4.142 4.431 78,033,880 +0.22(+5.12%)
Dec 24, 2018 4.278 4.351 4.211 4.215 21,999,826 -0.10(-2.26%)
Dec 21, 2018 4.354 4.464 4.278 4.312 60,916,432 -0.07(-1.67%)
Dec 20, 2018 4.379 4.480 4.326 4.386 70,643,680 -0.03(-0.63%)
Dec 19, 2018 4.406 4.619 4.389 4.413 97,722,664 -0.07(-1.63%)
Dec 18, 2018 4.601 4.619 4.480 4.487 65,308,716 -0.11(-2.42%)
Dec 17, 2018 4.664 4.755 4.595 4.598 49,279,300 -0.07(-1.49%)
Dec 14, 2018 4.664 4.757 4.647 4.668 35,924,944 -0.08(-1.69%)
Dec 13, 2018 4.703 4.769 4.692 4.748 37,362,628 +0.01(+0.15%)
Dec 12, 2018 4.800 4.863 4.730 4.741 61,441,604 +0.06(+1.26%)
Dec 11, 2018 4.814 4.814 4.612 4.682 57,893,960 -0.03(-0.67%)
Dec 10, 2018 4.744 4.786 4.671 4.713 67,284,000 -0.25(-4.99%)
Dec 07, 2018 5.040 5.143 4.925 4.960 63,755,368 +0.03(+0.71%)
Dec 06, 2018 4.891 4.939 4.786 4.925 79,052,696 -0.18(-3.61%)
Dec 04, 2018 5.253 5.282 5.075 5.110 65,145,124 -0.13(-2.46%)
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.