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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
May 31, 2019 5.048 5.177 5.021 5.055 40,656,840 -0.02(-0.48%)
May 30, 2019 5.100 5.177 5.051 5.079 40,570,468 -0.02(-0.34%)
May 29, 2019 5.002 5.109 4.979 5.097 25,551,728 +0.08(+1.61%)
May 28, 2019 4.995 5.069 4.939 5.016 29,761,536 +0.08(+1.56%)
May 24, 2019 4.964 4.974 4.890 4.939 20,592,770 +0.07(+1.37%)
May 23, 2019 4.859 4.890 4.782 4.873 43,607,640 -0.11(-2.18%)
May 22, 2019 4.957 5.018 4.911 4.981 45,548,328 +0.06(+1.23%)
May 21, 2019 4.774 4.945 4.753 4.921 41,649,680 +0.15(+3.07%)
May 20, 2019 4.701 4.774 4.652 4.774 41,475,676 +0.08(+1.63%)
May 17, 2019 4.750 4.816 4.659 4.697 50,827,024 -0.14(-2.82%)
May 16, 2019 4.886 4.935 4.820 4.834 57,036,928 -0.11(-2.19%)
May 15, 2019 4.882 4.956 4.879 4.942 36,876,132 -0.07(-1.39%)
May 14, 2019 5.005 5.057 4.977 5.012 25,884,144 +0.00(+0.07%)
May 13, 2019 5.036 5.088 4.963 5.008 40,651,088 -0.16(-3.11%)
May 10, 2019 5.165 5.186 5.048 5.169 32,669,296 +0.01(+0.20%)
May 09, 2019 5.204 5.231 5.120 5.158 49,829,172 -0.17(-3.15%)
May 08, 2019 5.238 5.399 5.221 5.326 60,352,952 +0.20(+3.81%)
May 07, 2019 5.095 5.137 5.008 5.130 39,737,588 -0.06(-1.08%)
May 06, 2019 5.109 5.204 5.106 5.186 32,479,126 -0.05(-1.00%)
May 03, 2019 5.273 5.301 5.235 5.238 28,119,980 +0.03(+0.67%)
May 02, 2019 5.176 5.238 5.144 5.204 44,624,244 -0.01(-0.13%)
May 01, 2019 5.340 5.340 5.200 5.211 32,342,704 -0.10(-1.97%)
Apr 30, 2019 5.416 5.434 5.291 5.315 36,995,228 -0.05(-0.91%)
Apr 29, 2019 5.413 5.429 5.361 5.364 26,177,202 -0.00(-0.07%)
Apr 26, 2019 5.389 5.420 5.322 5.368 31,213,984 -0.03(-0.58%)
Apr 25, 2019 5.350 5.458 5.315 5.399 37,132,092 +0.05(+0.85%)
Apr 24, 2019 5.493 5.493 5.277 5.354 47,179,968 -0.16(-2.91%)
Apr 23, 2019 5.535 5.563 5.472 5.514 39,553,120 +0.04(+0.70%)
Apr 22, 2019 5.483 5.535 5.448 5.476 34,251,424 +0.02(+0.45%)
Apr 18, 2019 5.465 5.532 5.389 5.451 73,244,952 +0.11(+2.09%)
Apr 17, 2019 5.455 5.458 5.245 5.340 51,759,164 -0.02(-0.46%)
Apr 16, 2019 5.207 5.444 5.204 5.364 68,224,088 +0.12(+2.33%)
Apr 15, 2019 5.371 5.375 5.211 5.242 83,998,664 +0.03(+0.54%)
Apr 12, 2019 5.483 5.507 5.197 5.214 178,104,752 -0.53(-9.29%)
Apr 11, 2019 5.842 5.867 5.713 5.748 62,639,840 -0.18(-3.06%)
Apr 10, 2019 5.881 5.982 5.856 5.929 55,442,624 +0.04(+0.65%)
Apr 09, 2019 5.909 5.919 5.807 5.891 42,890,932 -0.04(-0.65%)
Apr 08, 2019 5.825 5.992 5.821 5.929 78,620,584 +0.17(+2.97%)
Apr 05, 2019 5.629 5.797 5.621 5.758 60,065,488 +0.12(+2.04%)
Apr 04, 2019 5.430 5.671 5.427 5.643 46,621,564 +0.16(+2.86%)
Apr 03, 2019 5.629 5.657 5.469 5.486 50,797,716 -0.10(-1.87%)
Apr 02, 2019 5.573 5.598 5.504 5.591 41,063,764 +0.03(+0.50%)
Apr 01, 2019 5.636 5.664 5.537 5.563 43,013,724 +0.01(+0.13%)
Mar 29, 2019 5.601 5.650 5.516 5.556 40,307,460 +0.04(+0.76%)
Mar 28, 2019 5.333 5.549 5.322 5.514 55,234,872 +0.11(+2.00%)
Mar 27, 2019 5.556 5.591 5.389 5.406 68,652,568 -0.31(-5.49%)
Mar 26, 2019 5.654 5.738 5.608 5.720 50,921,604 +0.18(+3.21%)
Mar 25, 2019 5.553 5.601 5.462 5.542 56,159,432 +0.02(+0.38%)
Mar 22, 2019 5.699 5.762 5.507 5.521 101,753,760 -0.43(-7.21%)
Mar 21, 2019 6.027 6.097 5.797 5.950 87,345,176 -0.20(-3.29%)
Mar 20, 2019 6.055 6.247 6.045 6.153 60,769,480 +0.09(+1.50%)
Mar 19, 2019 5.999 6.128 5.968 6.062 92,204,840 +0.09(+1.52%)
Mar 18, 2019 5.800 5.971 5.793 5.971 65,604,388 +0.18(+3.13%)
Mar 15, 2019 5.682 5.804 5.678 5.790 69,621,720 +0.12(+2.09%)
Mar 14, 2019 5.671 5.731 5.626 5.671 40,154,204 +0.00(+0.00%)
Mar 13, 2019 5.497 5.710 5.493 5.671 39,503,172 +0.15(+2.72%)
Mar 12, 2019 5.560 5.643 5.507 5.521 31,589,746 -0.02(-0.32%)
Mar 11, 2019 5.364 5.573 5.357 5.539 57,910,372 +0.31(+5.94%)
Mar 08, 2019 5.190 5.238 5.146 5.228 36,140,960 -0.02(-0.40%)
Mar 07, 2019 5.343 5.343 5.218 5.249 30,207,494 -0.09(-1.64%)
Mar 06, 2019 5.430 5.448 5.291 5.336 31,950,928 -0.13(-2.36%)
Mar 05, 2019 5.402 5.476 5.385 5.465 17,677,272 +0.03(+0.64%)
Mar 04, 2019 5.455 5.479 5.378 5.430 23,847,818 +0.02(+0.45%)
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.