Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.043	5.057	5.007	5.019	15,459,170	-0.05(-0.89%)
Sep 27, 2019	5.033	5.147	5.029	5.064	26,045,458	+0.01(+0.21%)
Sep 26, 2019	5.054	5.068	4.995	5.054	26,236,368	+0.04(+0.76%)
Sep 25, 2019	4.911	5.022	4.885	5.016	26,801,656	+0.02(+0.42%)
Sep 24, 2019	5.057	5.057	4.967	4.995	17,470,470	-0.06(-1.10%)
Sep 23, 2019	5.009	5.080	5.005	5.050	21,535,102	+0.01(+0.14%)
Sep 20, 2019	5.022	5.054	4.984	5.043	26,246,406	+0.00(+0.07%)
Sep 19, 2019	5.137	5.161	5.033	5.040	28,806,460	-0.03(-0.62%)
Sep 18, 2019	5.116	5.147	5.068	5.071	24,807,058	-0.11(-2.14%)
Sep 17, 2019	5.161	5.189	5.055	5.182	42,002,220	-0.05(-0.93%)
Sep 16, 2019	5.182	5.303	5.151	5.231	84,615,944	+0.19(+3.71%)
Sep 13, 2019	5.116	5.144	5.019	5.043	25,074,448	-0.06(-1.16%)
Sep 12, 2019	5.040	5.116	5.002	5.102	29,118,972	+0.05(+0.96%)
Sep 11, 2019	5.116	5.161	5.016	5.054	46,145,544	-0.01(-0.27%)
Sep 10, 2019	5.026	5.130	4.977	5.068	56,889,160	+0.03(+0.62%)
Sep 09, 2019	5.009	5.071	4.996	5.036	58,053,740	+0.08(+1.54%)
Sep 06, 2019	4.932	5.019	4.905	4.960	32,274,860	+0.06(+1.13%)
Sep 05, 2019	4.950	4.983	4.898	4.905	40,645,148	+0.06(+1.14%)
Sep 04, 2019	4.818	4.891	4.795	4.849	53,925,416	+0.20(+4.33%)

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.