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 )

13.87 +0.11 (+0.76%)
Streaming Delayed Price Updated: 2:03 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 (%)
Jul 31, 2019 5.360 5.367 5.211 5.272 46,134,624 -0.03(-0.53%)
Jul 30, 2019 5.328 5.346 5.283 5.300 37,615,452 -0.04(-0.66%)
Jul 29, 2019 5.262 5.346 5.237 5.335 30,880,548 +0.06(+1.06%)
Jul 26, 2019 5.405 5.409 5.255 5.279 55,177,276 -0.14(-2.65%)
Jul 25, 2019 5.542 5.545 5.416 5.423 37,923,812 -0.13(-2.40%)
Jul 24, 2019 5.629 5.677 5.552 5.556 31,711,094 -0.07(-1.31%)
Jul 23, 2019 5.615 5.633 5.570 5.629 45,828,260 +0.03(+0.50%)
Jul 22, 2019 5.647 5.665 5.589 5.601 26,902,558 +0.00(+0.00%)
Jul 19, 2019 5.640 5.643 5.570 5.601 31,018,894 -0.05(-0.87%)
Jul 18, 2019 5.665 5.671 5.587 5.650 29,557,434 -0.01(-0.19%)
Jul 17, 2019 5.700 5.700 5.615 5.661 32,509,172 -0.01(-0.19%)
Jul 16, 2019 5.763 5.796 5.649 5.671 37,057,160 -0.11(-1.82%)
Jul 15, 2019 5.889 5.913 5.770 5.777 35,198,556 -0.12(-2.02%)
Jul 12, 2019 5.847 5.936 5.836 5.896 55,493,568 +0.05(+0.84%)
Jul 11, 2019 5.752 5.854 5.742 5.847 66,316,248 +0.14(+2.52%)
Jul 10, 2019 5.728 5.752 5.689 5.703 67,646,224 +0.08(+1.43%)
Jul 09, 2019 5.570 5.642 5.528 5.622 38,709,456 +0.02(+0.31%)
Jul 08, 2019 5.528 5.615 5.503 5.605 50,362,156 +0.11(+2.04%)
Jul 05, 2019 5.468 5.538 5.447 5.493 30,916,128 +0.12(+2.28%)
Jul 03, 2019 5.353 5.412 5.337 5.370 21,133,052 +0.04(+0.66%)
Jul 02, 2019 5.409 5.419 5.300 5.335 51,561,572 -0.09(-1.68%)
Jul 01, 2019 5.594 5.605 5.419 5.426 49,008,484 -0.03(-0.51%)
Jun 28, 2019 5.503 5.559 5.407 5.454 33,984,848 +0.01(+0.19%)
Jun 27, 2019 5.493 5.505 5.349 5.444 86,639,808 -0.11(-2.02%)
Jun 26, 2019 5.591 5.626 5.528 5.556 166,255,168 -0.04(-0.75%)
Jun 25, 2019 5.717 5.728 5.552 5.598 61,200,916 -0.21(-3.68%)
Jun 24, 2019 5.787 5.836 5.763 5.812 42,236,008 -0.01(-0.18%)
Jun 21, 2019 5.752 5.854 5.752 5.822 49,488,584 +0.09(+1.53%)
Jun 20, 2019 5.633 5.780 5.633 5.735 43,605,088 +0.15(+2.70%)
Jun 19, 2019 5.493 5.584 5.477 5.584 32,640,904 +0.05(+0.95%)
Jun 18, 2019 5.475 5.566 5.472 5.531 31,703,182 +0.12(+2.13%)
Jun 17, 2019 5.405 5.488 5.395 5.416 24,159,752 +0.02(+0.39%)
Jun 14, 2019 5.388 5.426 5.342 5.395 33,019,698 -0.02(-0.45%)
Jun 13, 2019 5.454 5.486 5.405 5.419 36,224,136 +0.09(+1.71%)
Jun 12, 2019 5.381 5.444 5.302 5.328 35,981,668 -0.11(-2.00%)
Jun 11, 2019 5.325 5.458 5.311 5.437 39,384,776 +0.16(+2.99%)
Jun 10, 2019 5.332 5.377 5.248 5.279 46,342,020 -0.11(-2.02%)
Jun 07, 2019 5.283 5.391 5.283 5.388 39,056,940 +0.15(+2.88%)
Jun 06, 2019 5.206 5.307 5.143 5.237 30,612,224 +0.08(+1.63%)
Jun 05, 2019 5.265 5.276 5.095 5.153 40,182,048 -0.11(-2.13%)
Jun 04, 2019 5.216 5.269 5.202 5.265 25,085,360 +0.09(+1.76%)
Jun 03, 2019 5.146 5.237 5.129 5.174 36,988,940 +0.12(+2.36%)
May 31, 2019 5.048 5.178 5.022 5.055 40,654,956 -0.02(-0.48%)
May 30, 2019 5.101 5.178 5.051 5.079 40,568,588 -0.02(-0.34%)
May 29, 2019 5.002 5.109 4.980 5.097 25,550,542 +0.08(+1.61%)
May 28, 2019 4.995 5.069 4.939 5.016 29,760,156 +0.08(+1.56%)
May 24, 2019 4.964 4.974 4.890 4.939 20,591,816 +0.07(+1.37%)
May 23, 2019 4.859 4.890 4.782 4.873 43,605,620 -0.11(-2.18%)
May 22, 2019 4.957 5.018 4.911 4.981 45,546,216 +0.06(+1.23%)
May 21, 2019 4.775 4.946 4.754 4.921 41,647,748 +0.15(+3.07%)
May 20, 2019 4.701 4.775 4.652 4.775 41,473,752 +0.08(+1.63%)
May 17, 2019 4.750 4.816 4.659 4.698 50,824,668 -0.14(-2.82%)
May 16, 2019 4.886 4.935 4.820 4.834 57,034,284 -0.11(-2.19%)
May 15, 2019 4.883 4.956 4.879 4.942 36,874,424 -0.07(-1.39%)
May 14, 2019 5.005 5.057 4.977 5.012 25,882,942 +0.00(+0.07%)
May 13, 2019 5.036 5.089 4.963 5.008 40,649,204 -0.16(-3.11%)
May 10, 2019 5.165 5.186 5.048 5.169 32,667,782 +0.01(+0.20%)
May 09, 2019 5.204 5.232 5.120 5.158 49,826,860 -0.17(-3.15%)
May 08, 2019 5.239 5.399 5.221 5.326 60,350,152 +0.20(+3.81%)
May 07, 2019 5.096 5.137 5.008 5.130 39,735,748 -0.06(-1.08%)
May 06, 2019 5.110 5.204 5.106 5.186 32,477,620 -0.05(-1.00%)
May 03, 2019 5.274 5.302 5.235 5.239 28,118,676 +0.03(+0.67%)
May 02, 2019 5.176 5.239 5.144 5.204 44,622,176 -0.01(-0.13%)
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.