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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 2.553 2.586 2.491 2.520 89,654,928 -0.08(-3.22%)
Apr 29, 2020 2.465 2.633 2.465 2.604 105,326,192 +0.21(+8.84%)
Apr 28, 2020 2.287 2.400 2.243 2.392 111,270,096 +0.24(+10.99%)
Apr 27, 2020 2.094 2.155 2.044 2.155 66,489,904 +0.12(+6.01%)
Apr 24, 2020 2.173 2.199 1.979 2.033 149,553,152 -0.23(-10.30%)
Apr 23, 2020 2.328 2.371 2.245 2.267 84,682,128 -0.01(-0.47%)
Apr 22, 2020 2.224 2.292 2.220 2.278 89,828,760 +0.10(+4.79%)
Apr 21, 2020 2.155 2.195 2.123 2.173 101,348,088 -0.08(-3.51%)
Apr 20, 2020 2.166 2.321 2.152 2.252 139,538,384 -0.06(-2.79%)
Apr 17, 2020 2.252 2.321 2.188 2.317 101,163,848 +0.11(+5.05%)
Apr 16, 2020 2.299 2.299 2.173 2.206 56,124,244 -0.05(-2.38%)
Apr 15, 2020 2.260 2.321 2.224 2.260 70,678,792 -0.14(-5.84%)
Apr 14, 2020 2.429 2.472 2.353 2.400 69,533,712 -0.01(-0.45%)
Apr 13, 2020 2.400 2.418 2.317 2.411 81,196,160 -0.00(-0.15%)
Apr 09, 2020 2.547 2.680 2.364 2.414 148,502,624 -0.03(-1.32%)
Apr 08, 2020 2.299 2.493 2.299 2.446 88,246,368 +0.18(+7.75%)
Apr 07, 2020 2.393 2.407 2.267 2.270 115,375,544 +0.06(+2.93%)
Apr 06, 2020 2.138 2.220 2.105 2.206 107,957,472 +0.14(+6.60%)
Apr 03, 2020 2.188 2.213 2.005 2.069 105,512,648 -0.02(-0.86%)
Apr 02, 2020 2.087 2.306 2.037 2.087 169,378,976 +0.14(+7.39%)
Apr 01, 2020 1.861 1.987 1.847 1.944 74,782,488 -0.03(-1.64%)
Mar 31, 2020 1.911 2.055 1.911 1.976 103,046,928 +0.10(+5.36%)
Mar 30, 2020 1.850 1.904 1.751 1.875 71,990,776 +0.01(+0.58%)
Mar 27, 2020 1.922 1.929 1.854 1.865 97,974,144 -0.22(-10.67%)
Mar 26, 2020 2.145 2.211 2.001 2.087 114,940,816 +0.00(+0.17%)
Mar 25, 2020 1.947 2.173 1.872 2.084 136,013,392 +0.13(+6.81%)
Mar 24, 2020 1.818 1.969 1.768 1.951 114,067,600 +0.35(+21.75%)
Mar 23, 2020 1.656 1.757 1.599 1.602 99,744,112 -0.14(-8.04%)
Mar 20, 2020 1.918 1.936 1.696 1.742 106,410,352 -0.08(-4.15%)
Mar 19, 2020 1.581 1.836 1.473 1.818 156,742,864 +0.27(+17.40%)
Mar 18, 2020 1.638 1.732 1.441 1.548 136,417,312 -0.39(-20.19%)
Mar 17, 2020 1.944 2.033 1.847 1.940 144,438,928 +0.05(+2.86%)
Mar 16, 2020 1.940 2.141 1.843 1.886 98,187,352 -0.48(-20.21%)
Mar 13, 2020 2.403 2.421 1.999 2.364 166,483,472 +0.41(+20.73%)
Mar 12, 2020 2.066 2.116 1.735 1.958 240,976,848 -0.50(-20.44%)
Mar 11, 2020 2.702 2.791 2.385 2.461 155,092,304 -0.42(-14.48%)
Mar 10, 2020 3.054 3.079 2.637 2.878 152,356,896 +0.27(+10.33%)
Mar 09, 2020 2.712 2.967 2.529 2.608 266,511,328 -1.17(-30.99%)
Mar 06, 2020 3.844 3.903 3.690 3.779 144,964,112 -0.44(-10.39%)
Mar 05, 2020 4.315 4.329 4.063 4.218 118,380,136 -0.21(-4.79%)
Mar 04, 2020 4.473 4.473 4.347 4.430 66,529,276 +0.06(+1.40%)
Mar 03, 2020 4.494 4.638 4.307 4.368 103,997,296 -0.12(-2.64%)
Mar 02, 2020 4.383 4.514 4.316 4.487 83,316,072 +0.14(+3.22%)
Feb 28, 2020 4.153 4.351 4.135 4.347 130,718,296 +0.01(+0.17%)
Feb 27, 2020 4.311 4.509 4.207 4.340 116,342,496 -0.17(-3.74%)
Feb 26, 2020 4.613 4.706 4.473 4.509 114,860,376 -0.10(-2.11%)
Feb 25, 2020 4.742 4.778 4.534 4.606 73,454,872 -0.09(-1.99%)
Feb 24, 2020 4.721 4.771 4.566 4.699 106,652,816 -0.34(-6.77%)
Feb 21, 2020 5.091 5.094 4.990 5.040 63,012,584 -0.13(-2.57%)
Feb 20, 2020 5.306 5.364 5.162 5.173 59,715,504 -0.18(-3.29%)
Feb 19, 2020 5.306 5.367 5.292 5.349 45,115,468 +0.12(+2.27%)
Feb 18, 2020 5.144 5.277 5.141 5.231 57,772,680 -0.03(-0.55%)
Feb 14, 2020 5.328 5.335 5.236 5.259 39,548,904 +0.00(+0.07%)
Feb 13, 2020 5.356 5.356 5.231 5.256 61,106,976 -0.10(-1.94%)
Feb 12, 2020 5.320 5.396 5.320 5.360 67,293,016 +0.04(+0.67%)
Feb 11, 2020 5.292 5.342 5.256 5.324 73,510,000 +0.15(+2.92%)
Feb 10, 2020 5.191 5.206 5.112 5.173 80,875,192 -0.06(-1.23%)
Feb 07, 2020 5.295 5.303 5.132 5.238 110,201,040 -0.02(-0.34%)
Feb 06, 2020 5.328 5.382 5.195 5.256 290,603,392 +0.07(+1.39%)
Feb 05, 2020 5.274 5.285 5.144 5.184 91,817,464 +0.02(+0.42%)
Feb 04, 2020 5.180 5.288 5.155 5.162 66,780,324 +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.