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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.728 4.748 4.660 4.700 31,179,014 +0.05(+1.12%)
Aug 29, 2019 4.599 4.676 4.546 4.648 45,048,472 +0.11(+2.45%)
Aug 28, 2019 4.520 4.568 4.474 4.537 32,755,850 +0.06(+1.24%)
Aug 27, 2019 4.488 4.559 4.412 4.481 51,337,980 +0.05(+1.02%)
Aug 26, 2019 4.520 4.537 4.398 4.436 50,346,544 -0.06(-1.39%)
Aug 23, 2019 4.634 4.717 4.485 4.499 63,911,700 -0.22(-4.63%)
Aug 22, 2019 4.814 4.821 4.686 4.717 34,302,596 -0.07(-1.52%)
Aug 21, 2019 4.641 4.898 4.582 4.790 102,842,576 +0.25(+5.58%)
Aug 20, 2019 4.502 4.592 4.485 4.537 39,209,896 -0.01(-0.31%)
Aug 19, 2019 4.641 4.662 4.513 4.551 46,245,488 -0.04(-0.83%)
Aug 16, 2019 4.648 4.679 4.547 4.589 41,927,304 -0.04(-0.90%)
Aug 15, 2019 4.613 4.660 4.509 4.631 45,944,580 -0.01(-0.30%)
Aug 14, 2019 4.728 4.745 4.631 4.644 51,534,084 -0.24(-4.97%)
Aug 13, 2019 4.752 4.936 4.728 4.887 37,508,200 +0.07(+1.35%)
Aug 12, 2019 4.836 4.850 4.788 4.822 32,601,586 -0.18(-3.51%)
Aug 09, 2019 5.042 5.101 4.984 4.998 34,550,296 -0.04(-0.82%)
Aug 08, 2019 4.987 5.042 4.934 5.039 54,049,548 +0.15(+3.10%)
Aug 07, 2019 4.774 4.898 4.732 4.887 70,604,640 -0.04(-0.91%)
Aug 06, 2019 4.987 5.005 4.891 4.932 61,109,712 +0.05(+0.99%)
Aug 05, 2019 4.980 4.987 4.851 4.884 65,516,592 -0.27(-5.15%)
Aug 02, 2019 5.246 5.287 5.106 5.149 64,959,232 +0.08(+1.56%)
Aug 01, 2019 5.163 5.246 4.970 5.070 69,396,952 -0.11(-2.19%)
Jul 31, 2019 5.270 5.277 5.123 5.184 46,922,328 -0.03(-0.53%)
Jul 30, 2019 5.239 5.256 5.194 5.211 38,257,700 -0.03(-0.66%)
Jul 29, 2019 5.173 5.256 5.149 5.246 31,407,802 +0.06(+1.06%)
Jul 26, 2019 5.315 5.318 5.166 5.191 56,119,372 -0.14(-2.65%)
Jul 25, 2019 5.449 5.452 5.325 5.332 38,571,324 -0.13(-2.40%)
Jul 24, 2019 5.535 5.581 5.459 5.463 32,252,530 -0.07(-1.31%)
Jul 23, 2019 5.521 5.538 5.476 5.535 46,610,736 +0.03(+0.50%)
Jul 22, 2019 5.552 5.569 5.495 5.507 27,361,892 +0.00(+0.00%)
Jul 19, 2019 5.545 5.549 5.476 5.507 31,548,510 -0.05(-0.87%)
Jul 18, 2019 5.569 5.576 5.494 5.556 30,062,098 -0.01(-0.19%)
Jul 17, 2019 5.604 5.604 5.521 5.566 33,064,234 -0.01(-0.19%)
Jul 16, 2019 5.666 5.699 5.554 5.576 37,689,876 -0.10(-1.82%)
Jul 15, 2019 5.790 5.814 5.673 5.680 35,799,536 -0.12(-2.02%)
Jul 12, 2019 5.749 5.837 5.738 5.797 56,441,064 +0.05(+0.84%)
Jul 11, 2019 5.656 5.755 5.645 5.749 67,448,536 +0.14(+2.52%)
Jul 10, 2019 5.631 5.656 5.594 5.607 68,801,216 +0.08(+1.43%)
Jul 09, 2019 5.476 5.547 5.435 5.528 39,370,384 +0.02(+0.31%)
Jul 08, 2019 5.435 5.521 5.411 5.511 51,222,040 +0.11(+2.04%)
Jul 05, 2019 5.377 5.445 5.356 5.401 31,443,990 +0.12(+2.28%)
Jul 03, 2019 5.263 5.321 5.247 5.280 21,493,878 +0.03(+0.66%)
Jul 02, 2019 5.318 5.328 5.211 5.246 52,441,932 -0.09(-1.68%)
Jul 01, 2019 5.501 5.511 5.328 5.335 49,845,252 -0.03(-0.51%)
Jun 28, 2019 5.411 5.466 5.316 5.363 34,565,104 +0.01(+0.19%)
Jun 27, 2019 5.401 5.413 5.259 5.352 88,119,104 -0.11(-2.02%)
Jun 26, 2019 5.497 5.532 5.435 5.463 169,093,824 -0.04(-0.75%)
Jun 25, 2019 5.621 5.631 5.459 5.504 62,245,860 -0.21(-3.68%)
Jun 24, 2019 5.690 5.738 5.666 5.714 42,957,148 -0.01(-0.18%)
Jun 21, 2019 5.656 5.755 5.656 5.724 50,333,552 +0.09(+1.53%)
Jun 20, 2019 5.538 5.683 5.538 5.638 44,349,600 +0.15(+2.70%)
Jun 19, 2019 5.401 5.490 5.385 5.490 33,198,216 +0.05(+0.95%)
Jun 18, 2019 5.383 5.473 5.380 5.439 32,244,482 +0.11(+2.13%)
Jun 17, 2019 5.315 5.395 5.304 5.325 24,572,254 +0.02(+0.39%)
Jun 14, 2019 5.297 5.335 5.253 5.304 33,583,476 -0.02(-0.45%)
Jun 13, 2019 5.363 5.394 5.315 5.328 36,842,624 +0.09(+1.71%)
Jun 12, 2019 5.290 5.352 5.213 5.239 36,596,020 -0.11(-2.00%)
Jun 11, 2019 5.235 5.366 5.222 5.346 40,057,232 +0.16(+2.99%)
Jun 10, 2019 5.242 5.287 5.160 5.191 47,133,264 -0.11(-2.02%)
Jun 07, 2019 5.194 5.301 5.194 5.297 39,723,796 +0.15(+2.88%)
Jun 06, 2019 5.118 5.218 5.056 5.149 31,134,898 +0.08(+1.63%)
Jun 05, 2019 5.177 5.188 5.010 5.067 40,868,116 -0.11(-2.13%)
Jun 04, 2019 5.129 5.180 5.115 5.177 25,513,668 +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.