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 )

15.22 +0.09 (+0.59%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 6, 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 4.868 4.889 4.798 4.840 30,279,558 +0.05(+1.12%)
Aug 29, 2019 4.736 4.814 4.681 4.786 43,748,908 +0.11(+2.45%)
Aug 28, 2019 4.654 4.704 4.607 4.672 31,810,906 +0.06(+1.24%)
Aug 27, 2019 4.622 4.695 4.543 4.614 49,856,976 +0.05(+1.02%)
Aug 26, 2019 4.654 4.672 4.529 4.568 48,894,140 -0.06(-1.39%)
Aug 23, 2019 4.772 4.857 4.618 4.632 62,067,968 -0.23(-4.63%)
Aug 22, 2019 4.957 4.965 4.825 4.857 33,313,030 -0.08(-1.52%)
Aug 21, 2019 4.779 5.043 4.718 4.932 99,875,760 +0.26(+5.58%)
Aug 20, 2019 4.636 4.729 4.618 4.672 38,078,764 -0.01(-0.30%)
Aug 19, 2019 4.779 4.800 4.647 4.686 44,911,392 -0.04(-0.83%)
Aug 16, 2019 4.786 4.818 4.682 4.725 40,717,784 -0.04(-0.90%)
Aug 15, 2019 4.750 4.798 4.643 4.768 44,619,164 -0.01(-0.30%)
Aug 14, 2019 4.868 4.886 4.768 4.782 50,047,424 -0.25(-4.97%)
Aug 13, 2019 4.893 5.082 4.868 5.032 36,426,160 +0.07(+1.35%)
Aug 12, 2019 4.979 4.994 4.930 4.965 31,661,092 -0.18(-3.51%)
Aug 09, 2019 5.192 5.253 5.132 5.146 33,553,586 -0.04(-0.82%)
Aug 08, 2019 5.135 5.192 5.080 5.189 52,490,320 +0.16(+3.10%)
Aug 07, 2019 4.916 5.043 4.873 5.033 68,567,832 -0.05(-0.91%)
Aug 06, 2019 5.135 5.153 5.036 5.079 59,346,812 +0.05(+0.99%)
Aug 05, 2019 5.128 5.135 4.995 5.029 63,626,560 -0.27(-5.15%)
Aug 02, 2019 5.401 5.444 5.258 5.302 63,085,280 +0.08(+1.56%)
Aug 01, 2019 5.316 5.401 5.118 5.221 67,394,984 -0.12(-2.19%)
Jul 31, 2019 5.426 5.433 5.276 5.338 45,568,708 -0.03(-0.53%)
Jul 30, 2019 5.394 5.412 5.348 5.366 37,154,036 -0.04(-0.66%)
Jul 29, 2019 5.327 5.412 5.302 5.401 30,501,746 +0.06(+1.06%)
Jul 26, 2019 5.472 5.476 5.320 5.345 54,500,436 -0.15(-2.65%)
Jul 25, 2019 5.611 5.614 5.483 5.490 37,458,612 -0.13(-2.40%)
Jul 24, 2019 5.699 5.747 5.621 5.625 31,322,106 -0.07(-1.31%)
Jul 23, 2019 5.685 5.703 5.639 5.699 45,266,104 +0.03(+0.50%)
Jul 22, 2019 5.717 5.735 5.659 5.671 26,572,554 +0.00(+0.00%)
Jul 19, 2019 5.710 5.714 5.639 5.671 30,638,396 -0.05(-0.87%)
Jul 18, 2019 5.735 5.742 5.657 5.721 29,194,862 -0.01(-0.19%)
Jul 17, 2019 5.770 5.770 5.685 5.731 32,110,394 -0.01(-0.19%)
Jul 16, 2019 5.834 5.868 5.719 5.742 36,602,596 -0.11(-1.82%)
Jul 15, 2019 5.962 5.987 5.841 5.848 34,766,788 -0.12(-2.02%)
Jul 12, 2019 5.919 6.010 5.909 5.969 54,812,848 +0.05(+0.84%)
Jul 11, 2019 5.824 5.926 5.813 5.919 65,502,772 +0.15(+2.52%)
Jul 10, 2019 5.799 5.824 5.760 5.774 66,816,432 +0.08(+1.43%)
Jul 09, 2019 5.639 5.712 5.597 5.692 38,234,620 +0.02(+0.31%)
Jul 08, 2019 5.597 5.685 5.572 5.675 49,744,380 +0.11(+2.04%)
Jul 05, 2019 5.536 5.607 5.515 5.561 30,536,890 +0.12(+2.28%)
Jul 03, 2019 5.419 5.479 5.403 5.437 20,873,820 +0.04(+0.66%)
Jul 02, 2019 5.476 5.487 5.366 5.401 50,929,084 -0.09(-1.68%)
Jul 01, 2019 5.664 5.675 5.487 5.494 48,407,312 -0.03(-0.51%)
Jun 28, 2019 5.572 5.628 5.474 5.522 33,567,968 +0.01(+0.19%)
Jun 27, 2019 5.561 5.573 5.416 5.511 85,577,032 -0.11(-2.02%)
Jun 26, 2019 5.660 5.696 5.597 5.625 164,215,776 -0.04(-0.75%)
Jun 25, 2019 5.788 5.799 5.621 5.667 60,450,184 -0.22(-3.68%)
Jun 24, 2019 5.859 5.909 5.834 5.884 41,717,916 -0.01(-0.18%)
Jun 21, 2019 5.824 5.926 5.824 5.894 48,881,524 +0.09(+1.53%)
Jun 20, 2019 5.703 5.852 5.703 5.806 43,070,200 +0.15(+2.70%)
Jun 19, 2019 5.561 5.653 5.545 5.653 32,240,510 +0.05(+0.95%)
Jun 18, 2019 5.543 5.636 5.540 5.600 31,314,290 +0.12(+2.13%)
Jun 17, 2019 5.472 5.556 5.462 5.483 23,863,392 +0.02(+0.39%)
Jun 14, 2019 5.455 5.494 5.409 5.462 32,614,658 -0.02(-0.45%)
Jun 13, 2019 5.522 5.554 5.472 5.487 35,779,784 +0.09(+1.71%)
Jun 12, 2019 5.448 5.511 5.368 5.394 35,540,296 -0.11(-2.00%)
Jun 11, 2019 5.391 5.526 5.377 5.504 38,901,656 +0.16(+2.99%)
Jun 10, 2019 5.398 5.444 5.313 5.345 45,773,560 -0.11(-2.02%)
Jun 07, 2019 5.348 5.458 5.348 5.455 38,577,840 +0.15(+2.88%)
Jun 06, 2019 5.270 5.373 5.206 5.302 30,236,716 +0.09(+1.63%)
Jun 05, 2019 5.331 5.342 5.159 5.217 39,689,148 -0.11(-2.13%)
Jun 04, 2019 5.281 5.334 5.267 5.331 24,777,646 +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.