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 )

14.60 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
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.