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 )

14.10 -0.20 (-1.40%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 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 (%)
Jul 31, 2020 3.245 3.273 3.098 3.105 62,738,348 -0.15(-4.52%)
Jul 30, 2020 3.252 3.257 3.177 3.252 54,389,512 -0.07(-2.05%)
Jul 29, 2020 3.302 3.327 3.259 3.320 40,664,068 +0.05(+1.42%)
Jul 28, 2020 3.252 3.302 3.245 3.273 32,226,570 -0.06(-1.72%)
Jul 27, 2020 3.191 3.334 3.166 3.331 45,687,292 +0.11(+3.33%)
Jul 24, 2020 3.216 3.271 3.148 3.223 47,283,220 +0.01(+0.45%)
Jul 23, 2020 3.291 3.300 3.193 3.209 61,288,640 -0.09(-2.67%)
Jul 22, 2020 3.283 3.315 3.258 3.297 59,428,288 +0.04(+1.31%)
Jul 21, 2020 3.230 3.325 3.226 3.254 111,972,632 +0.13(+4.08%)
Jul 20, 2020 3.091 3.152 3.070 3.127 44,504,472 +0.01(+0.46%)
Jul 17, 2020 3.173 3.191 3.102 3.113 56,015,316 -0.02(-0.57%)
Jul 16, 2020 3.155 3.190 3.114 3.130 46,502,820 -0.06(-1.78%)
Jul 15, 2020 3.198 3.219 3.132 3.187 55,585,512 +0.05(+1.47%)
Jul 14, 2020 2.957 3.168 2.937 3.141 65,379,868 +0.12(+3.99%)
Jul 13, 2020 3.063 3.102 3.017 3.020 60,743,356 -0.06(-2.07%)
Jul 10, 2020 3.010 3.088 2.989 3.084 44,708,616 +0.06(+1.99%)
Jul 09, 2020 3.141 3.148 3.006 3.024 58,205,572 -0.08(-2.63%)
Jul 08, 2020 3.056 3.113 3.052 3.106 39,685,504 +0.11(+3.55%)
Jul 07, 2020 3.056 3.095 2.996 2.999 52,012,896 -0.07(-2.42%)
Jul 06, 2020 3.095 3.166 3.035 3.074 66,423,164 +0.07(+2.24%)
Jul 02, 2020 3.020 3.081 2.989 3.006 57,877,856 +0.01(+0.35%)
Jul 01, 2020 2.967 3.052 2.960 2.996 54,270,392 +0.06(+2.18%)
Jun 30, 2020 2.875 2.960 2.833 2.932 45,460,784 -0.00(-0.12%)
Jun 29, 2020 2.903 2.951 2.861 2.935 34,727,720 +0.09(+3.11%)
Jun 26, 2020 2.918 2.927 2.829 2.847 60,855,152 -0.13(-4.40%)
Jun 25, 2020 2.921 2.978 2.875 2.978 47,626,592 +0.06(+2.19%)
Jun 24, 2020 3.049 3.049 2.886 2.914 62,646,092 -0.19(-6.06%)
Jun 23, 2020 3.031 3.173 3.010 3.102 69,752,144 +0.15(+5.04%)
Jun 22, 2020 3.020 3.045 2.939 2.953 54,649,320 -0.03(-0.95%)
Jun 19, 2020 3.067 3.067 2.942 2.981 58,590,940 -0.01(-0.24%)
Jun 18, 2020 2.935 3.024 2.932 2.989 38,934,852 -0.03(-0.94%)
Jun 17, 2020 3.024 3.091 2.978 3.017 46,788,644 -0.01(-0.35%)
Jun 16, 2020 3.120 3.173 3.006 3.028 87,531,608 +0.06(+1.91%)
Jun 15, 2020 2.769 3.024 2.673 2.971 88,149,000 -0.04(-1.18%)
Jun 12, 2020 3.013 3.088 2.891 3.006 94,836,176 +0.14(+4.82%)
Jun 11, 2020 2.907 3.031 2.847 2.868 122,029,072 -0.28(-9.00%)
Jun 10, 2020 3.318 3.318 3.152 3.152 95,304,232 -0.14(-4.31%)
Jun 09, 2020 3.276 3.322 3.247 3.293 82,320,336 -0.15(-4.42%)
Jun 08, 2020 3.311 3.446 3.247 3.446 88,369,080 +0.15(+4.63%)
Jun 05, 2020 3.311 3.338 3.247 3.293 90,548,072 +0.20(+6.54%)
Jun 04, 2020 3.045 3.150 2.981 3.091 105,562,016 -0.02(-0.57%)
Jun 03, 2020 3.109 3.152 3.067 3.109 96,689,064 +0.14(+4.65%)
Jun 02, 2020 2.843 2.978 2.825 2.971 85,850,528 +0.20(+7.30%)
Jun 01, 2020 2.730 2.794 2.705 2.769 58,011,676 +0.06(+2.36%)
May 29, 2020 2.677 2.740 2.620 2.705 80,879,104 +0.00(+0.13%)
May 28, 2020 2.769 2.785 2.687 2.701 63,085,904 -0.08(-2.81%)
May 27, 2020 2.776 2.797 2.652 2.779 72,153,096 +0.08(+3.02%)
May 26, 2020 2.751 2.755 2.666 2.698 81,054,544 +0.19(+7.79%)
May 22, 2020 2.464 2.528 2.418 2.503 65,309,968 -0.04(-1.67%)
May 21, 2020 2.563 2.600 2.492 2.545 68,145,760 +0.07(+2.72%)
May 20, 2020 2.460 2.528 2.457 2.478 69,059,128 +0.10(+4.02%)
May 19, 2020 2.432 2.446 2.379 2.382 81,459,072 -0.04(-1.75%)
May 18, 2020 2.358 2.432 2.322 2.425 112,013,816 +0.26(+12.13%)
May 15, 2020 2.216 2.315 2.163 2.163 83,345,848 +0.02(+0.99%)
May 14, 2020 2.102 2.155 2.035 2.141 148,529,104 -0.03(-1.31%)
May 13, 2020 2.294 2.294 2.159 2.170 68,434,072 -0.12(-5.26%)
May 12, 2020 2.397 2.411 2.287 2.290 70,323,320 -0.04(-1.52%)
May 11, 2020 2.389 2.434 2.322 2.326 73,650,512 -0.11(-4.37%)
May 08, 2020 2.304 2.439 2.297 2.432 75,633,632 +0.19(+8.37%)
May 07, 2020 2.226 2.294 2.209 2.244 90,883,232 +0.00(+0.00%)
May 06, 2020 2.336 2.368 2.237 2.244 72,848,672 -0.14(-5.94%)
May 05, 2020 2.414 2.469 2.365 2.386 77,462,688 +0.07(+2.91%)
May 04, 2020 2.287 2.347 2.269 2.319 56,068,824 -0.01(-0.46%)
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.