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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 2.596 2.630 2.533 2.563 88,153,952 -0.09(-3.22%)
Apr 29, 2020 2.507 2.678 2.507 2.648 103,562,856 +0.22(+8.84%)
Apr 28, 2020 2.326 2.441 2.281 2.433 109,407,240 +0.24(+10.99%)
Apr 27, 2020 2.130 2.192 2.079 2.192 65,376,752 +0.12(+6.01%)
Apr 24, 2020 2.210 2.236 2.013 2.068 147,049,376 -0.24(-10.30%)
Apr 23, 2020 2.368 2.411 2.284 2.305 83,264,408 -0.01(-0.47%)
Apr 22, 2020 2.262 2.331 2.258 2.316 88,324,872 +0.11(+4.79%)
Apr 21, 2020 2.192 2.232 2.159 2.210 99,651,352 -0.08(-3.51%)
Apr 20, 2020 2.203 2.360 2.189 2.291 137,202,272 -0.07(-2.79%)
Apr 17, 2020 2.291 2.360 2.225 2.357 99,470,200 +0.11(+5.05%)
Apr 16, 2020 2.338 2.338 2.210 2.243 55,184,632 -0.05(-2.38%)
Apr 15, 2020 2.298 2.360 2.262 2.298 69,495,512 -0.14(-5.84%)
Apr 14, 2020 2.470 2.514 2.393 2.441 68,369,600 -0.01(-0.45%)
Apr 13, 2020 2.441 2.459 2.357 2.452 79,836,800 -0.00(-0.15%)
Apr 09, 2020 2.590 2.726 2.404 2.455 146,016,432 -0.03(-1.32%)
Apr 08, 2020 2.338 2.536 2.338 2.488 86,768,976 +0.18(+7.75%)
Apr 07, 2020 2.433 2.448 2.305 2.309 113,443,968 +0.07(+2.93%)
Apr 06, 2020 2.174 2.258 2.141 2.243 106,150,080 +0.14(+6.60%)
Apr 03, 2020 2.225 2.251 2.039 2.105 103,746,184 -0.02(-0.86%)
Apr 02, 2020 2.123 2.346 2.072 2.123 166,543,296 +0.15(+7.39%)
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.