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 )

14.58 +0.02 (+0.14%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 27, 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 5.207 5.213 5.062 5.122 47,490,772 -0.03(-0.53%)
Jul 30, 2019 5.176 5.193 5.132 5.149 38,721,172 -0.03(-0.66%)
Jul 29, 2019 5.111 5.193 5.088 5.183 31,788,294 +0.05(+1.06%)
Jul 26, 2019 5.251 5.254 5.105 5.128 56,799,232 -0.14(-2.65%)
Jul 25, 2019 5.384 5.387 5.261 5.268 39,038,596 -0.13(-2.40%)
Jul 24, 2019 5.469 5.515 5.394 5.397 32,643,254 -0.07(-1.31%)
Jul 23, 2019 5.455 5.472 5.411 5.469 47,175,400 +0.03(+0.50%)
Jul 22, 2019 5.486 5.503 5.430 5.441 27,693,368 +0.00(+0.00%)
Jul 19, 2019 5.479 5.482 5.411 5.441 31,930,706 -0.05(-0.87%)
Jul 18, 2019 5.503 5.510 5.428 5.489 30,426,286 -0.01(-0.19%)
Jul 17, 2019 5.537 5.537 5.455 5.499 33,464,792 -0.01(-0.19%)
Jul 16, 2019 5.598 5.630 5.487 5.510 38,146,472 -0.10(-1.82%)
Jul 15, 2019 5.721 5.744 5.605 5.612 36,233,228 -0.12(-2.02%)
Jul 12, 2019 5.680 5.767 5.669 5.727 57,124,820 +0.05(+0.84%)
Jul 11, 2019 5.588 5.687 5.578 5.680 68,265,640 +0.14(+2.52%)
Jul 10, 2019 5.564 5.588 5.527 5.540 69,634,712 +0.08(+1.43%)
Jul 09, 2019 5.411 5.481 5.370 5.462 39,847,336 +0.02(+0.31%)
Jul 08, 2019 5.370 5.455 5.346 5.445 51,842,572 +0.11(+2.04%)
Jul 05, 2019 5.312 5.380 5.292 5.336 31,824,920 +0.12(+2.28%)
Jul 03, 2019 5.200 5.258 5.185 5.217 21,754,266 +0.03(+0.66%)
Jul 02, 2019 5.254 5.265 5.149 5.183 53,077,244 -0.09(-1.68%)
Jul 01, 2019 5.435 5.445 5.265 5.271 50,449,104 -0.03(-0.51%)
Jun 28, 2019 5.346 5.401 5.253 5.299 34,983,844 +0.01(+0.19%)
Jun 27, 2019 5.336 5.348 5.196 5.288 89,186,624 -0.11(-2.02%)
Jun 26, 2019 5.431 5.465 5.370 5.397 171,142,304 -0.04(-0.75%)
Jun 25, 2019 5.554 5.564 5.394 5.438 62,999,940 -0.21(-3.68%)
Jun 24, 2019 5.622 5.669 5.598 5.646 43,477,552 -0.01(-0.18%)
Jun 21, 2019 5.588 5.687 5.588 5.656 50,943,320 +0.09(+1.53%)
Jun 20, 2019 5.472 5.615 5.472 5.571 44,886,876 +0.15(+2.70%)
Jun 19, 2019 5.336 5.424 5.321 5.424 33,600,396 +0.05(+0.95%)
Jun 18, 2019 5.319 5.407 5.316 5.373 32,635,108 +0.11(+2.13%)
Jun 17, 2019 5.251 5.331 5.241 5.261 24,869,936 +0.02(+0.39%)
Jun 14, 2019 5.234 5.271 5.190 5.241 33,990,324 -0.02(-0.45%)
Jun 13, 2019 5.299 5.329 5.251 5.265 37,288,956 +0.09(+1.71%)
Jun 12, 2019 5.227 5.288 5.151 5.176 37,039,364 -0.11(-2.00%)
Jun 11, 2019 5.173 5.302 5.159 5.282 40,542,504 +0.15(+2.99%)
Jun 10, 2019 5.179 5.224 5.098 5.128 47,704,260 -0.11(-2.02%)
Jun 07, 2019 5.132 5.237 5.132 5.234 40,205,032 +0.15(+2.88%)
Jun 06, 2019 5.057 5.156 4.996 5.088 31,512,082 +0.08(+1.63%)
Jun 05, 2019 5.115 5.126 4.950 5.006 41,363,216 -0.11(-2.13%)
Jun 04, 2019 5.067 5.118 5.054 5.115 25,822,754 +0.09(+1.76%)
Jun 03, 2019 4.999 5.088 4.982 5.026 38,076,248 +0.12(+2.36%)
May 31, 2019 4.904 5.030 4.878 4.911 41,850,024 -0.02(-0.48%)
May 30, 2019 4.955 5.030 4.907 4.934 41,761,116 -0.02(-0.34%)
May 29, 2019 4.860 4.963 4.837 4.951 26,301,612 +0.08(+1.61%)
May 28, 2019 4.853 4.924 4.798 4.873 30,634,968 +0.07(+1.56%)
May 24, 2019 4.822 4.832 4.751 4.798 21,197,120 +0.06(+1.37%)
May 23, 2019 4.720 4.751 4.645 4.734 44,887,424 -0.11(-2.18%)
May 22, 2019 4.815 4.875 4.771 4.839 46,885,064 +0.06(+1.22%)
May 21, 2019 4.639 4.805 4.618 4.781 42,868,512 +0.14(+3.07%)
May 20, 2019 4.567 4.639 4.520 4.639 42,689,416 +0.07(+1.63%)
May 17, 2019 4.615 4.679 4.527 4.564 52,314,420 -0.13(-2.82%)
May 16, 2019 4.747 4.795 4.683 4.696 58,706,052 -0.11(-2.19%)
May 15, 2019 4.744 4.815 4.740 4.801 37,955,272 -0.07(-1.39%)
May 14, 2019 4.862 4.913 4.835 4.869 26,641,614 +0.00(+0.07%)
May 13, 2019 4.893 4.944 4.822 4.866 41,840,700 -0.16(-3.11%)
May 10, 2019 5.018 5.039 4.905 5.022 33,625,328 +0.01(+0.20%)
May 09, 2019 5.056 5.083 4.974 5.012 51,287,368 -0.16(-3.15%)
May 08, 2019 5.090 5.245 5.073 5.174 62,119,116 +0.19(+3.81%)
May 07, 2019 4.950 4.991 4.866 4.984 40,900,468 -0.05(-1.08%)
May 06, 2019 4.964 5.056 4.961 5.039 33,429,592 -0.05(-1.00%)
May 03, 2019 5.123 5.151 5.086 5.090 28,942,880 +0.03(+0.67%)
May 02, 2019 5.028 5.090 4.998 5.056 45,930,124 -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.