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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 2.555 2.588 2.493 2.522 89,585,816 -0.08(-3.22%)
Apr 29, 2020 2.467 2.635 2.467 2.606 105,245,000 +0.21(+8.84%)
Apr 28, 2020 2.288 2.402 2.245 2.394 111,184,312 +0.24(+10.99%)
Apr 27, 2020 2.096 2.157 2.046 2.157 66,438,652 +0.12(+6.01%)
Apr 24, 2020 2.175 2.200 1.981 2.035 149,437,872 -0.23(-10.30%)
Apr 23, 2020 2.330 2.373 2.247 2.269 84,616,856 -0.01(-0.47%)
Apr 22, 2020 2.225 2.294 2.222 2.279 89,759,512 +0.10(+4.79%)
Apr 21, 2020 2.157 2.197 2.125 2.175 101,269,968 -0.08(-3.51%)
Apr 20, 2020 2.168 2.323 2.154 2.254 139,430,832 -0.06(-2.79%)
Apr 17, 2020 2.254 2.323 2.190 2.319 101,085,872 +0.11(+5.05%)
Apr 16, 2020 2.301 2.301 2.175 2.207 56,080,984 -0.05(-2.38%)
Apr 15, 2020 2.261 2.323 2.225 2.261 70,624,312 -0.14(-5.84%)
Apr 14, 2020 2.430 2.474 2.355 2.402 69,480,112 -0.01(-0.45%)
Apr 13, 2020 2.402 2.420 2.319 2.412 81,133,568 -0.00(-0.15%)
Apr 09, 2020 2.549 2.682 2.366 2.416 148,388,160 -0.03(-1.32%)
Apr 08, 2020 2.301 2.495 2.301 2.448 88,178,344 +0.18(+7.75%)
Apr 07, 2020 2.394 2.409 2.269 2.272 115,286,616 +0.06(+2.93%)
Apr 06, 2020 2.139 2.222 2.107 2.207 107,874,256 +0.14(+6.60%)
Apr 03, 2020 2.190 2.215 2.006 2.071 105,431,312 -0.02(-0.86%)
Apr 02, 2020 2.089 2.308 2.039 2.089 169,248,416 +0.14(+7.39%)
Apr 01, 2020 1.862 1.988 1.848 1.945 74,724,840 -0.03(-1.64%)
Mar 31, 2020 1.913 2.056 1.913 1.977 102,967,496 +0.10(+5.36%)
Mar 30, 2020 1.852 1.905 1.753 1.877 71,935,280 +0.01(+0.58%)
Mar 27, 2020 1.923 1.931 1.855 1.866 97,898,616 -0.22(-10.67%)
Mar 26, 2020 2.146 2.213 2.003 2.089 114,852,216 +0.00(+0.17%)
Mar 25, 2020 1.949 2.175 1.873 2.085 135,908,560 +0.13(+6.81%)
Mar 24, 2020 1.819 1.970 1.769 1.952 113,979,672 +0.35(+21.75%)
Mar 23, 2020 1.657 1.758 1.600 1.603 99,667,224 -0.14(-8.04%)
Mar 20, 2020 1.920 1.938 1.697 1.744 106,328,328 -0.08(-4.15%)
Mar 19, 2020 1.582 1.837 1.474 1.819 156,622,032 +0.27(+17.40%)
Mar 18, 2020 1.639 1.733 1.442 1.550 136,312,160 -0.39(-20.19%)
Mar 17, 2020 1.945 2.035 1.848 1.941 144,327,584 +0.05(+2.86%)
Mar 16, 2020 1.941 2.143 1.844 1.888 98,111,664 -0.48(-20.21%)
Mar 13, 2020 2.405 2.423 2.001 2.366 166,355,136 +0.41(+20.73%)
Mar 12, 2020 2.067 2.118 1.737 1.959 240,791,104 -0.50(-20.44%)
Mar 11, 2020 2.704 2.794 2.387 2.463 154,972,752 -0.42(-14.48%)
Mar 10, 2020 3.056 3.081 2.639 2.880 152,239,456 +0.27(+10.33%)
Mar 09, 2020 2.714 2.970 2.531 2.610 266,305,904 -1.17(-30.99%)
Mar 06, 2020 3.847 3.906 3.693 3.782 144,852,368 -0.44(-10.39%)
Mar 05, 2020 4.318 4.332 4.066 4.221 118,288,888 -0.21(-4.79%)
Mar 04, 2020 4.476 4.476 4.350 4.433 66,477,996 +0.06(+1.40%)
Mar 03, 2020 4.498 4.641 4.311 4.372 103,917,136 -0.12(-2.64%)
Mar 02, 2020 4.386 4.517 4.320 4.490 83,251,848 +0.14(+3.22%)
Feb 28, 2020 4.156 4.354 4.138 4.350 130,617,536 +0.01(+0.17%)
Feb 27, 2020 4.314 4.512 4.210 4.343 116,252,816 -0.17(-3.75%)
Feb 26, 2020 4.616 4.710 4.476 4.512 114,771,832 -0.10(-2.11%)
Feb 25, 2020 4.746 4.782 4.537 4.609 73,398,248 -0.09(-1.99%)
Feb 24, 2020 4.724 4.775 4.570 4.703 106,570,608 -0.34(-6.77%)
Feb 21, 2020 5.094 5.098 4.994 5.044 62,964,012 -0.13(-2.57%)
Feb 20, 2020 5.310 5.368 5.166 5.177 59,669,476 -0.18(-3.29%)
Feb 19, 2020 5.310 5.371 5.296 5.353 45,080,692 +0.12(+2.27%)
Feb 18, 2020 5.148 5.281 5.145 5.235 57,728,148 -0.03(-0.55%)
Feb 14, 2020 5.332 5.339 5.240 5.263 39,518,420 +0.00(+0.07%)
Feb 13, 2020 5.361 5.361 5.235 5.260 61,059,872 -0.10(-1.94%)
Feb 12, 2020 5.325 5.400 5.325 5.364 67,241,144 +0.04(+0.67%)
Feb 11, 2020 5.296 5.346 5.260 5.328 73,453,336 +0.15(+2.92%)
Feb 10, 2020 5.195 5.210 5.116 5.177 80,812,848 -0.06(-1.23%)
Feb 07, 2020 5.299 5.307 5.136 5.242 110,116,096 -0.02(-0.34%)
Feb 06, 2020 5.332 5.386 5.199 5.260 290,379,392 +0.07(+1.39%)
Feb 05, 2020 5.278 5.289 5.148 5.188 91,746,688 +0.02(+0.42%)
Feb 04, 2020 5.184 5.292 5.159 5.166 66,728,848 +0.06(+1.20%)
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.