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 )

16.59 -0.07 (-0.42%)
Streaming Delayed Price Updated: 2:01 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, 2019 5.488 5.506 5.361 5.386 36,511,564 -0.05(-0.91%)
Apr 29, 2019 5.485 5.501 5.432 5.435 25,834,968 -0.00(-0.06%)
Apr 26, 2019 5.460 5.492 5.393 5.439 30,805,902 -0.03(-0.58%)
Apr 25, 2019 5.421 5.531 5.386 5.471 36,646,636 +0.05(+0.85%)
Apr 24, 2019 5.566 5.566 5.347 5.425 46,563,148 -0.16(-2.91%)
Apr 23, 2019 5.608 5.637 5.545 5.587 39,036,012 +0.04(+0.70%)
Apr 22, 2019 5.555 5.608 5.520 5.548 33,803,632 +0.02(+0.45%)
Apr 18, 2019 5.538 5.605 5.460 5.524 72,287,368 +0.11(+2.09%)
Apr 17, 2019 5.527 5.531 5.315 5.410 51,082,476 -0.02(-0.46%)
Apr 16, 2019 5.276 5.516 5.272 5.435 67,332,144 +0.12(+2.33%)
Apr 15, 2019 5.442 5.446 5.280 5.311 82,900,488 +0.03(+0.54%)
Apr 12, 2019 5.555 5.580 5.265 5.283 175,776,256 -0.54(-9.29%)
Apr 11, 2019 5.920 5.944 5.789 5.824 61,820,904 -0.18(-3.06%)
Apr 10, 2019 5.959 6.061 5.934 6.008 54,717,780 +0.04(+0.65%)
Apr 09, 2019 5.987 5.997 5.884 5.969 42,330,188 -0.04(-0.65%)
Apr 08, 2019 5.902 6.072 5.898 6.008 77,592,720 +0.17(+2.97%)
Apr 05, 2019 5.704 5.874 5.695 5.835 59,280,208 +0.12(+2.04%)
Apr 04, 2019 5.502 5.746 5.499 5.718 46,012,044 +0.16(+2.86%)
Apr 03, 2019 5.704 5.732 5.541 5.559 50,133,600 -0.11(-1.87%)
Apr 02, 2019 5.647 5.672 5.577 5.665 40,526,904 +0.03(+0.50%)
Apr 01, 2019 5.711 5.739 5.610 5.637 42,451,372 +0.01(+0.13%)
Mar 29, 2019 5.676 5.725 5.589 5.630 39,780,492 +0.04(+0.76%)
Mar 28, 2019 5.403 5.623 5.393 5.587 54,512,748 +0.11(+2.00%)
Mar 27, 2019 5.630 5.665 5.460 5.478 67,755,024 -0.32(-5.49%)
Mar 26, 2019 5.729 5.814 5.683 5.796 50,255,868 +0.18(+3.21%)
Mar 25, 2019 5.626 5.676 5.534 5.615 55,425,216 +0.02(+0.38%)
Mar 22, 2019 5.775 5.838 5.580 5.594 100,423,456 -0.43(-7.21%)
Mar 21, 2019 6.107 6.178 5.874 6.029 86,203,248 -0.21(-3.29%)
Mar 20, 2019 6.135 6.330 6.125 6.234 59,974,996 +0.09(+1.50%)
Mar 19, 2019 6.079 6.209 6.047 6.142 90,999,376 +0.09(+1.52%)
Mar 18, 2019 5.877 6.050 5.870 6.050 64,746,692 +0.18(+3.13%)
Mar 15, 2019 5.757 5.881 5.753 5.867 68,711,504 +0.12(+2.09%)
Mar 14, 2019 5.746 5.806 5.700 5.746 39,629,240 +0.00(+0.00%)
Mar 13, 2019 5.570 5.785 5.566 5.746 38,986,716 +0.15(+2.72%)
Mar 12, 2019 5.633 5.718 5.580 5.594 31,176,750 -0.02(-0.32%)
Mar 11, 2019 5.435 5.647 5.428 5.612 57,153,268 +0.31(+5.94%)
Mar 08, 2019 5.258 5.308 5.214 5.297 35,668,460 -0.02(-0.40%)
Mar 07, 2019 5.414 5.414 5.287 5.318 29,812,568 -0.09(-1.64%)
Mar 06, 2019 5.502 5.520 5.361 5.407 31,533,210 -0.13(-2.36%)
Mar 05, 2019 5.474 5.548 5.456 5.538 17,446,164 +0.04(+0.64%)
Mar 04, 2019 5.527 5.552 5.449 5.502 23,536,038 +0.02(+0.45%)
Mar 01, 2019 5.545 5.605 5.456 5.478 41,351,668 -0.08(-1.46%)
Feb 28, 2019 5.796 5.799 5.506 5.559 78,971,664 -0.25(-4.26%)
Feb 27, 2019 5.782 5.859 5.736 5.806 35,062,916 +0.05(+0.92%)
Feb 26, 2019 5.792 5.838 5.711 5.753 36,485,484 +0.01(+0.18%)
Feb 25, 2019 5.852 5.863 5.743 5.743 44,811,924 -0.14(-2.35%)
Feb 22, 2019 5.905 5.921 5.845 5.881 32,658,734 -0.01(-0.12%)
Feb 21, 2019 5.881 5.937 5.801 5.888 39,091,060 -0.02(-0.42%)
Feb 20, 2019 5.905 6.040 5.888 5.913 46,294,592 -0.03(-0.48%)
Feb 19, 2019 5.881 5.980 5.877 5.941 31,598,916 +0.02(+0.30%)
Feb 15, 2019 5.937 5.951 5.863 5.923 32,073,928 +0.01(+0.18%)
Feb 14, 2019 5.732 5.941 5.711 5.913 52,517,004 +0.16(+2.83%)
Feb 13, 2019 5.697 5.792 5.690 5.750 42,503,020 +0.08(+1.37%)
Feb 12, 2019 5.619 5.711 5.598 5.672 47,413,996 +0.25(+4.70%)
Feb 11, 2019 5.481 5.481 5.389 5.417 38,029,996 -0.13(-2.36%)
Feb 08, 2019 5.598 5.605 5.444 5.548 30,218,832 -0.07(-1.20%)
Feb 07, 2019 5.739 5.753 5.527 5.615 57,250,980 -0.12(-2.10%)
Feb 06, 2019 5.739 5.785 5.693 5.736 54,872,696 -0.14(-2.47%)
Feb 05, 2019 5.799 5.905 5.789 5.881 33,310,472 +0.05(+0.85%)
Feb 04, 2019 5.718 5.863 5.707 5.831 44,838,452 +0.02(+0.37%)
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.