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 (%)
Jun 28, 2019 5.411 5.466 5.316 5.363 34,563,500 +0.01(+0.19%)
Jun 27, 2019 5.401 5.413 5.260 5.353 88,115,016 -0.11(-2.02%)
Jun 26, 2019 5.497 5.532 5.435 5.463 169,085,968 -0.04(-0.75%)
Jun 25, 2019 5.621 5.632 5.459 5.504 62,242,972 -0.21(-3.68%)
Jun 24, 2019 5.690 5.738 5.666 5.714 42,955,156 -0.01(-0.18%)
Jun 21, 2019 5.656 5.756 5.656 5.725 50,331,220 +0.09(+1.53%)
Jun 20, 2019 5.539 5.683 5.539 5.639 44,347,544 +0.15(+2.70%)
Jun 19, 2019 5.401 5.490 5.385 5.490 33,196,676 +0.05(+0.95%)
Jun 18, 2019 5.384 5.473 5.380 5.439 32,242,986 +0.11(+2.13%)
Jun 17, 2019 5.315 5.396 5.304 5.325 24,571,116 +0.02(+0.39%)
Jun 14, 2019 5.298 5.335 5.253 5.304 33,581,920 -0.02(-0.45%)
Jun 13, 2019 5.363 5.394 5.315 5.329 36,840,916 +0.09(+1.71%)
Jun 12, 2019 5.291 5.353 5.213 5.239 36,594,324 -0.11(-2.00%)
Jun 11, 2019 5.236 5.366 5.222 5.346 40,055,372 +0.16(+2.99%)
Jun 10, 2019 5.242 5.287 5.160 5.191 47,131,080 -0.11(-2.02%)
Jun 07, 2019 5.194 5.301 5.194 5.298 39,721,956 +0.15(+2.88%)
Jun 06, 2019 5.118 5.218 5.056 5.149 31,133,454 +0.08(+1.63%)
Jun 05, 2019 5.177 5.188 5.010 5.067 40,866,220 -0.11(-2.13%)
Jun 04, 2019 5.129 5.180 5.115 5.177 25,512,484 +0.09(+1.76%)
Jun 03, 2019 5.060 5.149 5.043 5.087 37,618,748 +0.12(+2.36%)
May 31, 2019 4.963 5.091 4.938 4.970 41,347,180 -0.02(-0.48%)
May 30, 2019 5.015 5.091 4.967 4.994 41,259,340 -0.02(-0.34%)
May 29, 2019 4.919 5.024 4.896 5.012 25,985,588 +0.08(+1.61%)
May 28, 2019 4.912 4.984 4.857 4.932 30,266,878 +0.08(+1.56%)
May 24, 2019 4.881 4.891 4.808 4.857 20,942,430 +0.07(+1.37%)
May 23, 2019 4.777 4.808 4.702 4.791 44,348,084 -0.11(-2.18%)
May 22, 2019 4.874 4.934 4.829 4.898 46,321,724 +0.06(+1.23%)
May 21, 2019 4.695 4.863 4.674 4.839 42,356,872 +0.14(+3.07%)
May 20, 2019 4.623 4.695 4.574 4.695 42,179,912 +0.08(+1.63%)
May 17, 2019 4.671 4.736 4.581 4.619 51,690,044 -0.13(-2.82%)
May 16, 2019 4.804 4.852 4.739 4.753 58,005,388 -0.11(-2.19%)
May 15, 2019 4.801 4.873 4.798 4.859 37,502,272 -0.07(-1.39%)
May 14, 2019 4.921 4.973 4.894 4.928 26,323,644 +0.00(+0.07%)
May 13, 2019 4.952 5.003 4.880 4.925 41,341,328 -0.16(-3.11%)
May 10, 2019 5.079 5.100 4.964 5.082 33,224,008 +0.01(+0.20%)
May 09, 2019 5.117 5.144 5.034 5.072 50,675,248 -0.16(-3.15%)
May 08, 2019 5.151 5.309 5.134 5.237 61,377,720 +0.19(+3.81%)
May 07, 2019 5.010 5.051 4.925 5.045 40,412,316 -0.05(-1.08%)
May 06, 2019 5.024 5.117 5.021 5.100 33,030,608 -0.05(-1.00%)
May 03, 2019 5.185 5.213 5.148 5.151 28,597,444 +0.03(+0.67%)
May 02, 2019 5.089 5.151 5.058 5.117 45,381,944 -0.01(-0.13%)
May 01, 2019 5.251 5.251 5.113 5.124 32,891,870 -0.10(-1.97%)
Apr 30, 2019 5.326 5.343 5.202 5.226 37,623,392 -0.05(-0.91%)
Apr 29, 2019 5.323 5.338 5.271 5.275 26,621,680 -0.00(-0.06%)
Apr 26, 2019 5.299 5.329 5.233 5.278 31,743,986 -0.03(-0.58%)
Apr 25, 2019 5.261 5.367 5.226 5.309 37,762,580 +0.04(+0.85%)
Apr 24, 2019 5.402 5.402 5.189 5.264 47,981,064 -0.16(-2.91%)
Apr 23, 2019 5.443 5.470 5.381 5.422 40,224,712 +0.04(+0.70%)
Apr 22, 2019 5.391 5.443 5.357 5.384 34,833,000 +0.02(+0.45%)
Apr 18, 2019 5.374 5.439 5.299 5.360 74,488,624 +0.11(+2.09%)
Apr 17, 2019 5.364 5.367 5.158 5.251 52,638,012 -0.02(-0.46%)
Apr 16, 2019 5.120 5.353 5.117 5.275 69,382,504 +0.12(+2.33%)
Apr 15, 2019 5.281 5.285 5.124 5.154 85,424,928 +0.03(+0.54%)
Apr 12, 2019 5.391 5.415 5.110 5.127 181,128,896 -0.53(-9.29%)
Apr 11, 2019 5.745 5.769 5.618 5.652 63,703,436 -0.18(-3.06%)
Apr 10, 2019 5.782 5.882 5.758 5.830 56,384,016 +0.04(+0.65%)
Apr 09, 2019 5.810 5.820 5.710 5.793 43,619,204 -0.04(-0.65%)
Apr 08, 2019 5.728 5.892 5.724 5.830 79,955,528 +0.17(+2.97%)
Apr 05, 2019 5.535 5.700 5.527 5.662 61,085,376 +0.11(+2.04%)
Apr 04, 2019 5.340 5.577 5.336 5.549 47,413,176 +0.15(+2.86%)
Apr 03, 2019 5.535 5.563 5.377 5.395 51,660,240 -0.10(-1.87%)
Apr 02, 2019 5.480 5.504 5.412 5.498 41,761,008 +0.03(+0.50%)
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.