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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2020 2.554 2.586 2.492 2.521 89,628,480 -0.08(-3.22%)
Apr 29, 2020 2.466 2.634 2.466 2.605 105,295,120 +0.21(+8.84%)
Apr 28, 2020 2.287 2.400 2.244 2.393 111,237,264 +0.24(+10.99%)
Apr 27, 2020 2.095 2.156 2.045 2.156 66,470,292 +0.12(+6.01%)
Apr 24, 2020 2.174 2.199 1.980 2.034 149,509,024 -0.23(-10.30%)
Apr 23, 2020 2.329 2.372 2.246 2.268 84,657,152 -0.01(-0.47%)
Apr 22, 2020 2.224 2.293 2.221 2.278 89,802,256 +0.10(+4.79%)
Apr 21, 2020 2.156 2.196 2.124 2.174 101,318,192 -0.08(-3.51%)
Apr 20, 2020 2.167 2.321 2.153 2.253 139,497,216 -0.06(-2.79%)
Apr 17, 2020 2.253 2.321 2.188 2.318 101,134,008 +0.11(+5.05%)
Apr 16, 2020 2.300 2.300 2.174 2.206 56,107,688 -0.05(-2.38%)
Apr 15, 2020 2.260 2.321 2.224 2.260 70,657,944 -0.14(-5.84%)
Apr 14, 2020 2.429 2.472 2.354 2.400 69,513,200 -0.01(-0.45%)
Apr 13, 2020 2.400 2.418 2.318 2.411 81,172,208 -0.00(-0.15%)
Apr 09, 2020 2.548 2.681 2.365 2.415 148,458,816 -0.03(-1.32%)
Apr 08, 2020 2.300 2.494 2.300 2.447 88,220,336 +0.18(+7.75%)
Apr 07, 2020 2.393 2.408 2.268 2.271 115,341,512 +0.06(+2.93%)
Apr 06, 2020 2.138 2.221 2.106 2.206 107,925,624 +0.14(+6.60%)
Apr 03, 2020 2.188 2.214 2.005 2.070 105,481,520 -0.02(-0.86%)
Apr 02, 2020 2.088 2.307 2.038 2.088 169,329,008 +0.14(+7.39%)
Apr 01, 2020 1.861 1.987 1.847 1.944 74,760,424 -0.03(-1.64%)
Mar 31, 2020 1.912 2.056 1.912 1.976 103,016,528 +0.10(+5.36%)
Mar 30, 2020 1.851 1.905 1.752 1.876 71,969,536 +0.01(+0.58%)
Mar 27, 2020 1.923 1.930 1.854 1.865 97,945,240 -0.22(-10.67%)
Mar 26, 2020 2.145 2.212 2.002 2.088 114,906,912 +0.00(+0.17%)
Mar 25, 2020 1.948 2.174 1.872 2.084 135,973,280 +0.13(+6.81%)
Mar 24, 2020 1.818 1.969 1.768 1.951 114,033,944 +0.35(+21.75%)
Mar 23, 2020 1.657 1.757 1.599 1.603 99,714,688 -0.14(-8.04%)
Mar 20, 2020 1.919 1.937 1.696 1.743 106,378,960 -0.08(-4.15%)
Mar 19, 2020 1.581 1.836 1.473 1.818 156,696,624 +0.27(+17.40%)
Mar 18, 2020 1.639 1.732 1.441 1.549 136,377,072 -0.39(-20.19%)
Mar 17, 2020 1.944 2.034 1.847 1.941 144,396,320 +0.05(+2.86%)
Mar 16, 2020 1.941 2.142 1.843 1.887 98,158,384 -0.48(-20.21%)
Mar 13, 2020 2.404 2.422 2.000 2.365 166,434,352 +0.41(+20.73%)
Mar 12, 2020 2.066 2.117 1.736 1.958 240,905,760 -0.50(-20.44%)
Mar 11, 2020 2.702 2.792 2.386 2.462 155,046,560 -0.42(-14.48%)
Mar 10, 2020 3.055 3.080 2.638 2.878 152,311,952 +0.27(+10.33%)
Mar 09, 2020 2.713 2.968 2.530 2.609 266,432,704 -1.17(-30.99%)
Mar 06, 2020 3.845 3.904 3.691 3.780 144,921,360 -0.44(-10.39%)
Mar 05, 2020 4.316 4.330 4.064 4.219 118,345,216 -0.21(-4.79%)
Mar 04, 2020 4.474 4.474 4.348 4.431 66,509,652 +0.06(+1.40%)
Mar 03, 2020 4.496 4.639 4.309 4.370 103,966,616 -0.12(-2.64%)
Mar 02, 2020 4.384 4.515 4.318 4.488 83,291,496 +0.14(+3.22%)
Feb 28, 2020 4.154 4.352 4.136 4.348 130,679,736 +0.01(+0.17%)
Feb 27, 2020 4.312 4.510 4.208 4.341 116,308,176 -0.17(-3.74%)
Feb 26, 2020 4.614 4.708 4.474 4.510 114,826,488 -0.10(-2.11%)
Feb 25, 2020 4.743 4.779 4.535 4.607 73,433,200 -0.09(-1.99%)
Feb 24, 2020 4.722 4.772 4.567 4.700 106,621,352 -0.34(-6.77%)
Feb 21, 2020 5.092 5.096 4.991 5.042 62,993,996 -0.13(-2.57%)
Feb 20, 2020 5.308 5.365 5.164 5.175 59,697,888 -0.18(-3.29%)
Feb 19, 2020 5.308 5.369 5.293 5.351 45,102,160 +0.12(+2.27%)
Feb 18, 2020 5.146 5.279 5.142 5.232 57,755,636 -0.03(-0.55%)
Feb 14, 2020 5.329 5.336 5.238 5.261 39,537,240 +0.00(+0.07%)
Feb 13, 2020 5.358 5.358 5.232 5.257 61,088,948 -0.10(-1.94%)
Feb 12, 2020 5.322 5.398 5.322 5.362 67,273,160 +0.04(+0.67%)
Feb 11, 2020 5.293 5.344 5.257 5.326 73,488,312 +0.15(+2.92%)
Feb 10, 2020 5.193 5.207 5.114 5.175 80,851,336 -0.06(-1.23%)
Feb 07, 2020 5.297 5.304 5.133 5.239 110,168,536 -0.02(-0.34%)
Feb 06, 2020 5.329 5.383 5.196 5.257 290,517,664 +0.07(+1.39%)
Feb 05, 2020 5.275 5.286 5.146 5.185 91,790,376 +0.02(+0.42%)
Feb 04, 2020 5.182 5.290 5.157 5.164 66,760,624 +0.06(+1.20%)
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.