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 )

14.54 -0.63 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 5.791 5.795 5.502 5.555 79,032,576 -0.25(-4.26%)
Feb 27, 2019 5.777 5.855 5.731 5.802 35,089,960 +0.05(+0.92%)
Feb 26, 2019 5.788 5.834 5.707 5.749 36,513,624 +0.01(+0.18%)
Feb 25, 2019 5.848 5.859 5.738 5.738 44,846,488 -0.14(-2.35%)
Feb 22, 2019 5.901 5.917 5.841 5.876 32,683,924 -0.01(-0.12%)
Feb 21, 2019 5.876 5.933 5.797 5.883 39,121,212 -0.02(-0.42%)
Feb 20, 2019 5.901 6.035 5.883 5.908 46,330,300 -0.03(-0.48%)
Feb 19, 2019 5.876 5.975 5.873 5.936 31,623,288 +0.02(+0.30%)
Feb 15, 2019 5.933 5.947 5.859 5.919 32,098,666 +0.01(+0.18%)
Feb 14, 2019 5.728 5.936 5.707 5.908 52,557,512 +0.16(+2.83%)
Feb 13, 2019 5.692 5.788 5.685 5.745 42,535,800 +0.08(+1.37%)
Feb 12, 2019 5.615 5.707 5.593 5.668 47,450,568 +0.25(+4.70%)
Feb 11, 2019 5.477 5.477 5.385 5.413 38,059,332 -0.13(-2.36%)
Feb 08, 2019 5.593 5.601 5.440 5.544 30,242,140 -0.07(-1.20%)
Feb 07, 2019 5.735 5.749 5.523 5.611 57,295,140 -0.12(-2.10%)
Feb 06, 2019 5.735 5.781 5.689 5.731 54,915,020 -0.14(-2.47%)
Feb 05, 2019 5.795 5.901 5.784 5.876 33,336,166 +0.05(+0.85%)
Feb 04, 2019 5.714 5.859 5.703 5.827 44,873,040 +0.02(+0.37%)
Feb 01, 2019 5.717 5.809 5.707 5.806 42,464,652 +0.05(+0.80%)
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%)
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.