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 )

14.01 +0.19 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Aug 30, 2019 4.808 4.829 4.739 4.780 30,657,024 +0.05(+1.12%)
Aug 29, 2019 4.678 4.755 4.623 4.727 44,294,284 +0.11(+2.45%)
Aug 28, 2019 4.596 4.646 4.551 4.614 32,207,464 +0.06(+1.24%)
Aug 27, 2019 4.565 4.637 4.487 4.558 50,478,496 +0.05(+1.02%)
Aug 26, 2019 4.596 4.614 4.473 4.512 49,503,660 -0.06(-1.39%)
Aug 23, 2019 4.713 4.798 4.561 4.575 62,841,712 -0.22(-4.63%)
Aug 22, 2019 4.896 4.903 4.766 4.798 33,728,312 -0.07(-1.52%)
Aug 21, 2019 4.720 4.981 4.660 4.872 101,120,816 +0.26(+5.58%)
Aug 20, 2019 4.579 4.671 4.561 4.614 38,553,460 -0.01(-0.30%)
Aug 19, 2019 4.720 4.741 4.589 4.628 45,471,260 -0.04(-0.83%)
Aug 16, 2019 4.727 4.759 4.625 4.667 41,225,372 -0.04(-0.90%)
Aug 15, 2019 4.692 4.739 4.586 4.709 45,175,392 -0.01(-0.30%)
Aug 14, 2019 4.808 4.826 4.709 4.723 50,671,316 -0.25(-4.97%)
Aug 13, 2019 4.833 5.020 4.808 4.970 36,880,252 +0.07(+1.35%)
Aug 12, 2019 4.918 4.932 4.869 4.904 32,055,778 -0.18(-3.51%)
Aug 09, 2019 5.128 5.188 5.069 5.083 33,971,864 -0.04(-0.82%)
Aug 08, 2019 5.072 5.128 5.018 5.125 53,144,660 +0.15(+3.10%)
Aug 07, 2019 4.855 4.981 4.813 4.971 69,422,592 -0.05(-0.91%)
Aug 06, 2019 5.072 5.090 4.974 5.016 60,086,624 +0.05(+0.99%)
Aug 05, 2019 5.065 5.072 4.934 4.967 64,419,724 -0.27(-5.15%)
Aug 02, 2019 5.335 5.377 5.193 5.237 63,871,700 +0.08(+1.56%)
Aug 01, 2019 5.251 5.335 5.055 5.156 68,235,120 -0.12(-2.19%)
Jul 31, 2019 5.359 5.366 5.211 5.272 46,136,764 -0.03(-0.53%)
Jul 30, 2019 5.328 5.345 5.282 5.300 37,617,196 -0.04(-0.66%)
Jul 29, 2019 5.261 5.345 5.237 5.335 30,881,980 +0.06(+1.06%)
Jul 26, 2019 5.405 5.409 5.254 5.279 55,179,832 -0.14(-2.65%)
Jul 25, 2019 5.542 5.545 5.416 5.423 37,925,568 -0.13(-2.40%)
Jul 24, 2019 5.629 5.676 5.552 5.556 31,712,564 -0.07(-1.31%)
Jul 23, 2019 5.615 5.633 5.570 5.629 45,830,388 +0.03(+0.50%)
Jul 22, 2019 5.647 5.664 5.589 5.601 26,903,804 +0.00(+0.00%)
Jul 19, 2019 5.640 5.643 5.570 5.601 31,020,332 -0.05(-0.87%)
Jul 18, 2019 5.664 5.671 5.587 5.650 29,558,804 -0.01(-0.19%)
Jul 17, 2019 5.699 5.699 5.615 5.661 32,510,680 -0.01(-0.19%)
Jul 16, 2019 5.762 5.796 5.648 5.671 37,058,880 -0.11(-1.82%)
Jul 15, 2019 5.888 5.913 5.769 5.776 35,200,188 -0.12(-2.02%)
Jul 12, 2019 5.846 5.936 5.836 5.895 55,496,140 +0.05(+0.84%)
Jul 11, 2019 5.752 5.853 5.741 5.846 66,319,324 +0.14(+2.52%)
Jul 10, 2019 5.727 5.752 5.689 5.703 67,649,360 +0.08(+1.43%)
Jul 09, 2019 5.570 5.641 5.528 5.622 38,711,252 +0.02(+0.31%)
Jul 08, 2019 5.528 5.615 5.503 5.605 50,364,492 +0.11(+2.04%)
Jul 05, 2019 5.468 5.538 5.447 5.493 30,917,562 +0.12(+2.28%)
Jul 03, 2019 5.352 5.412 5.337 5.370 21,134,032 +0.04(+0.66%)
Jul 02, 2019 5.409 5.419 5.300 5.335 51,563,960 -0.09(-1.68%)
Jul 01, 2019 5.594 5.605 5.419 5.426 49,010,756 -0.03(-0.51%)
Jun 28, 2019 5.503 5.559 5.407 5.454 33,986,420 +0.01(+0.19%)
Jun 27, 2019 5.493 5.505 5.349 5.444 86,643,832 -0.11(-2.02%)
Jun 26, 2019 5.591 5.626 5.528 5.556 166,262,880 -0.04(-0.75%)
Jun 25, 2019 5.717 5.727 5.552 5.598 61,203,752 -0.21(-3.68%)
Jun 24, 2019 5.787 5.836 5.762 5.811 42,237,968 -0.01(-0.18%)
Jun 21, 2019 5.752 5.853 5.752 5.822 49,490,880 +0.09(+1.53%)
Jun 20, 2019 5.633 5.780 5.633 5.734 43,607,108 +0.15(+2.70%)
Jun 19, 2019 5.493 5.584 5.477 5.584 32,642,418 +0.05(+0.95%)
Jun 18, 2019 5.475 5.566 5.472 5.531 31,704,652 +0.12(+2.13%)
Jun 17, 2019 5.405 5.487 5.395 5.416 24,160,872 +0.02(+0.39%)
Jun 14, 2019 5.388 5.426 5.342 5.395 33,021,230 -0.02(-0.45%)
Jun 13, 2019 5.454 5.486 5.405 5.419 36,225,816 +0.09(+1.71%)
Jun 12, 2019 5.380 5.444 5.302 5.328 35,983,336 -0.11(-2.00%)
Jun 11, 2019 5.324 5.458 5.310 5.437 39,386,600 +0.16(+2.99%)
Jun 10, 2019 5.331 5.377 5.247 5.279 46,344,168 -0.11(-2.02%)
Jun 07, 2019 5.282 5.391 5.282 5.388 39,058,748 +0.15(+2.88%)
Jun 06, 2019 5.205 5.307 5.142 5.237 30,613,644 +0.08(+1.63%)
Jun 05, 2019 5.265 5.276 5.095 5.153 40,183,912 -0.11(-2.13%)
Jun 04, 2019 5.216 5.268 5.202 5.265 25,086,522 +0.09(+1.76%)
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.