Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2019 5.738 5.791 5.689 5.760 70,236,872 +0.11(+1.87%)
Jan 30, 2019 5.586 5.654 5.533 5.654 44,679,120 +0.15(+2.76%)
Jan 29, 2019 5.498 5.558 5.456 5.502 38,734,656 +0.17(+3.18%)
Jan 28, 2019 5.452 5.459 5.290 5.332 69,479,088 -0.26(-4.61%)
Jan 25, 2019 5.523 5.604 5.514 5.590 35,403,340 +0.11(+1.93%)
Jan 24, 2019 5.452 5.530 5.427 5.484 30,023,022 +0.01(+0.26%)
Jan 23, 2019 5.417 5.470 5.360 5.470 32,730,644 +0.11(+1.98%)
Jan 22, 2019 5.434 5.463 5.309 5.364 33,694,988 -0.08(-1.43%)
Jan 18, 2019 5.512 5.519 5.403 5.442 45,374,812 -0.01(-0.13%)
Jan 17, 2019 5.336 5.479 5.328 5.449 43,046,184 +0.04(+0.78%)
Jan 16, 2019 5.336 5.424 5.304 5.406 40,211,968 +0.02(+0.39%)
Jan 15, 2019 5.420 5.449 5.332 5.385 36,244,220 -0.03(-0.59%)
Jan 14, 2019 5.360 5.484 5.350 5.417 26,235,808 +0.01(+0.26%)
Jan 11, 2019 5.378 5.427 5.341 5.403 28,842,104 -0.07(-1.23%)
Jan 10, 2019 5.449 5.502 5.389 5.470 43,274,200 -0.05(-0.90%)
Jan 09, 2019 5.502 5.548 5.480 5.519 51,205,168 +0.15(+2.76%)
Jan 08, 2019 5.420 5.452 5.325 5.371 49,687,228 +0.05(+0.93%)
Jan 07, 2019 5.268 5.489 5.106 5.321 105,491,848 +0.11(+2.03%)
Jan 04, 2019 5.099 5.230 5.055 5.215 59,668,928 +0.18(+3.51%)
Jan 03, 2019 5.088 5.095 4.922 5.039 72,681,624 +0.09(+1.78%)
Jan 02, 2019 4.661 4.986 4.625 4.950 87,725,720 +0.35(+7.69%)
Dec 31, 2018 4.668 4.703 4.551 4.597 29,918,096 -0.01(-0.15%)
Dec 28, 2018 4.597 4.657 4.537 4.604 46,753,056 +0.09(+2.00%)
Dec 27, 2018 4.429 4.514 4.373 4.514 40,097,320 +0.03(+0.63%)
Dec 26, 2018 4.232 4.489 4.193 4.486 77,076,656 +0.22(+5.12%)
Dec 24, 2018 4.331 4.405 4.264 4.267 21,729,958 -0.10(-2.26%)
Dec 21, 2018 4.408 4.519 4.331 4.366 60,169,184 -0.07(-1.67%)
Dec 20, 2018 4.433 4.535 4.380 4.440 69,777,104 -0.03(-0.63%)
Dec 19, 2018 4.461 4.676 4.444 4.468 96,523,920 -0.07(-1.63%)
Dec 18, 2018 4.659 4.676 4.535 4.542 64,507,588 -0.11(-2.42%)
Dec 17, 2018 4.722 4.814 4.652 4.655 48,674,800 -0.07(-1.49%)
Dec 14, 2018 4.722 4.816 4.704 4.726 35,484,260 -0.08(-1.69%)
Dec 13, 2018 4.761 4.828 4.750 4.807 36,904,308 +0.01(+0.15%)
Dec 12, 2018 4.860 4.923 4.789 4.800 60,687,916 +0.06(+1.26%)
Dec 11, 2018 4.874 4.874 4.669 4.740 57,183,784 -0.03(-0.67%)
Dec 10, 2018 4.803 4.846 4.729 4.771 66,458,640 -0.25(-4.99%)
Dec 07, 2018 5.103 5.207 4.987 5.022 62,973,296 +0.04(+0.71%)
Dec 06, 2018 4.951 5.001 4.846 4.987 78,082,976 -0.19(-3.61%)
Dec 04, 2018 5.318 5.348 5.138 5.174 64,346,004 -0.13(-2.46%)
Dec 03, 2018 5.343 5.389 5.251 5.304 65,621,972 +0.17(+3.30%)
Nov 30, 2018 5.068 5.170 5.001 5.135 46,603,164 +0.08(+1.60%)
Nov 29, 2018 5.040 5.117 4.992 5.054 60,143,800 -0.02(-0.42%)
Nov 28, 2018 5.117 5.138 4.916 5.075 66,989,612 -0.00(-0.07%)
Nov 27, 2018 4.913 5.121 4.902 5.078 69,643,968 +0.24(+4.96%)
Nov 26, 2018 4.930 4.973 4.796 4.838 75,073,392 -0.05(-1.08%)
Nov 23, 2018 4.874 4.948 4.842 4.891 77,020,512 -0.16(-3.13%)
Nov 21, 2018 5.049 5.049 5.049 0 +0.14(+2.79%)
Nov 20, 2018 5.092 5.127 4.902 4.912 72,431,424 -0.31(-5.86%)
Nov 19, 2018 5.250 5.250 5.116 5.218 64,571,028 -0.00(-0.07%)
Nov 16, 2018 5.176 5.263 5.118 5.222 57,330,084 +0.11(+2.06%)
Nov 15, 2018 5.014 5.146 5.014 5.116 54,960,600 +0.11(+2.25%)
Nov 14, 2018 5.025 5.056 4.916 5.004 77,949,360 +0.12(+2.45%)
Nov 13, 2018 4.986 5.060 4.853 4.884 119,502,704 -0.29(-5.57%)
Nov 12, 2018 5.338 5.345 5.172 5.172 51,643,420 -0.08(-1.47%)
Nov 09, 2018 5.253 5.285 5.102 5.250 80,147,432 +0.00(+0.00%)
Nov 08, 2018 5.439 5.446 5.232 5.250 74,348,992 -0.21(-3.92%)
Nov 07, 2018 5.580 5.591 5.362 5.464 73,140,744 -0.11(-2.02%)
Nov 06, 2018 5.633 5.801 5.534 5.577 68,485,048 -0.19(-3.35%)
Nov 05, 2018 5.721 5.777 5.661 5.770 59,551,140 +0.10(+1.80%)
Nov 02, 2018 5.664 5.791 5.575 5.668 57,380,172 -0.01(-0.12%)
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.