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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2019 5.599 5.667 5.588 5.656 18,607,732 +0.01(+0.25%)
Dec 30, 2019 5.709 5.716 5.635 5.642 25,664,162 -0.01(-0.13%)
Dec 27, 2019 5.706 5.720 5.649 5.649 28,217,804 -0.07(-1.30%)
Dec 26, 2019 5.691 5.723 5.670 5.723 25,698,072 +0.09(+1.64%)
Dec 24, 2019 5.628 5.667 5.603 5.631 8,104,544 -0.00(-0.06%)
Dec 23, 2019 5.567 5.638 5.553 5.635 35,751,644 +0.11(+2.06%)
Dec 20, 2019 5.549 5.592 5.518 5.521 40,114,352 -0.11(-1.89%)
Dec 19, 2019 5.617 5.659 5.610 5.628 29,841,518 -0.01(-0.13%)
Dec 18, 2019 5.528 5.670 5.525 5.635 61,563,976 +0.14(+2.58%)
Dec 17, 2019 5.450 5.535 5.439 5.493 35,533,164 +0.03(+0.58%)
Dec 16, 2019 5.397 5.539 5.397 5.461 58,016,920 +0.03(+0.52%)
Dec 13, 2019 5.489 5.581 5.393 5.432 87,374,472 -0.27(-4.67%)
Dec 12, 2019 5.603 5.720 5.599 5.699 36,716,944 +0.12(+2.23%)
Dec 11, 2019 5.581 5.606 5.546 5.574 42,220,088 +0.04(+0.77%)
Dec 10, 2019 5.528 5.535 5.486 5.532 32,284,426 +0.01(+0.19%)
Dec 09, 2019 5.422 5.551 5.422 5.521 37,161,684 +0.02(+0.32%)
Dec 06, 2019 5.454 5.532 5.445 5.503 33,864,524 +0.10(+1.91%)
Dec 05, 2019 5.326 5.461 5.312 5.400 55,066,340 +0.13(+2.56%)
Dec 04, 2019 5.280 5.312 5.251 5.266 51,683,304 +0.06(+1.09%)
Dec 03, 2019 5.216 5.248 5.163 5.209 33,478,254 -0.02(-0.34%)
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.