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

14.45 -0.20 (-1.33%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.852 1.992 1.852 1.915 106,316,960 +0.10(+5.36%)
Mar 30, 2020 1.793 1.845 1.697 1.818 74,275,288 +0.01(+0.58%)
Mar 27, 2020 1.863 1.870 1.797 1.807 101,083,200 -0.22(-10.67%)
Mar 26, 2020 2.079 2.143 1.939 2.023 118,588,288 +0.00(+0.17%)
Mar 25, 2020 1.887 2.107 1.814 2.020 140,329,568 +0.13(+6.81%)
Mar 24, 2020 1.762 1.908 1.713 1.891 117,687,360 +0.34(+21.75%)
Mar 23, 2020 1.605 1.703 1.549 1.553 102,909,336 -0.14(-8.04%)
Mar 20, 2020 1.859 1.877 1.643 1.689 109,787,120 -0.07(-4.15%)
Mar 19, 2020 1.532 1.779 1.428 1.762 161,716,848 +0.26(+17.40%)
Mar 18, 2020 1.588 1.678 1.396 1.501 140,746,304 -0.38(-20.19%)
Mar 17, 2020 1.884 1.971 1.790 1.880 149,022,464 +0.05(+2.86%)
Mar 16, 2020 1.880 2.075 1.786 1.828 101,303,176 -0.46(-20.21%)
Mar 13, 2020 2.329 2.347 1.938 2.291 171,766,560 +0.39(+20.73%)
Mar 12, 2020 2.002 2.051 1.682 1.898 248,623,888 -0.49(-20.44%)
Mar 11, 2020 2.618 2.706 2.312 2.385 160,013,920 -0.40(-14.48%)
Mar 10, 2020 2.960 2.984 2.556 2.789 157,191,712 +0.26(+10.33%)
Mar 09, 2020 2.629 2.876 2.451 2.528 274,968,672 -1.14(-30.99%)
Mar 06, 2020 3.726 3.783 3.577 3.663 149,564,336 -0.42(-10.39%)
Mar 05, 2020 4.182 4.196 3.938 4.088 122,136,752 -0.21(-4.79%)
Mar 04, 2020 4.335 4.335 4.213 4.293 68,640,480 +0.06(+1.40%)
Mar 03, 2020 4.356 4.495 4.175 4.234 107,297,488 -0.11(-2.64%)
Mar 02, 2020 4.248 4.375 4.184 4.349 85,959,984 +0.14(+3.22%)
Feb 28, 2020 4.025 4.217 4.008 4.213 134,866,432 +0.01(+0.17%)
Feb 27, 2020 4.178 4.370 4.077 4.206 120,034,448 -0.16(-3.74%)
Feb 26, 2020 4.471 4.561 4.335 4.370 118,505,288 -0.09(-2.11%)
Feb 25, 2020 4.596 4.631 4.394 4.464 75,785,848 -0.09(-1.99%)
Feb 24, 2020 4.575 4.624 4.426 4.554 110,037,280 -0.33(-6.77%)
Feb 21, 2020 4.934 4.937 4.836 4.885 65,012,192 -0.13(-2.57%)
Feb 20, 2020 5.143 5.199 5.004 5.014 61,610,484 -0.17(-3.29%)
Feb 19, 2020 5.143 5.202 5.129 5.185 46,547,136 +0.11(+2.27%)
Feb 18, 2020 4.986 5.115 4.983 5.070 59,606,004 -0.03(-0.55%)
Feb 14, 2020 5.164 5.171 5.075 5.098 40,803,928 +0.00(+0.07%)
Feb 13, 2020 5.192 5.192 5.070 5.094 63,046,112 -0.10(-1.94%)
Feb 12, 2020 5.157 5.230 5.157 5.195 69,428,456 +0.03(+0.67%)
Feb 11, 2020 5.129 5.178 5.094 5.160 75,842,720 +0.15(+2.92%)
Feb 10, 2020 5.031 5.045 4.955 5.014 83,441,640 -0.06(-1.23%)
Feb 07, 2020 5.132 5.139 4.974 5.077 113,698,104 -0.02(-0.34%)
Feb 06, 2020 5.164 5.216 5.035 5.094 299,825,248 +0.07(+1.39%)
Feb 05, 2020 5.112 5.122 4.986 5.025 94,731,144 +0.02(+0.42%)
Feb 04, 2020 5.021 5.125 4.997 5.004 68,899,496 +0.06(+1.20%)
Feb 03, 2020 4.958 5.021 4.917 4.944 38,426,436 +0.03(+0.64%)
Jan 31, 2020 4.944 4.965 4.880 4.913 50,091,140 -0.13(-2.62%)
Jan 30, 2020 4.878 5.052 4.878 5.045 58,356,716 +0.04(+0.84%)
Jan 29, 2020 5.101 5.108 4.986 5.004 48,918,284 -0.05(-0.90%)
Jan 28, 2020 5.028 5.119 4.990 5.049 53,190,480 +0.10(+2.04%)
Jan 27, 2020 4.931 4.983 4.910 4.948 60,981,992 -0.19(-3.79%)
Jan 24, 2020 5.206 5.206 5.065 5.143 57,100,632 -0.05(-0.94%)
Jan 23, 2020 5.094 5.202 5.028 5.192 57,999,668 +0.05(+0.95%)
Jan 22, 2020 5.157 5.174 5.119 5.143 32,009,062 +0.00(+0.00%)
Jan 21, 2020 5.258 5.258 5.129 5.143 52,364,240 -0.14(-2.57%)
Jan 17, 2020 5.226 5.296 5.206 5.279 54,528,252 +0.09(+1.81%)
Jan 16, 2020 5.209 5.209 5.129 5.185 48,792,388 +0.01(+0.13%)
Jan 15, 2020 5.286 5.303 5.167 5.178 54,162,312 -0.17(-3.25%)
Jan 14, 2020 5.359 5.373 5.294 5.352 35,964,352 -0.04(-0.71%)
Jan 13, 2020 5.411 5.428 5.359 5.390 55,059,996 -0.06(-1.02%)
Jan 10, 2020 5.488 5.528 5.432 5.446 29,003,792 -0.04(-0.70%)
Jan 09, 2020 5.474 5.522 5.432 5.484 38,404,640 +0.02(+0.32%)
Jan 08, 2020 5.561 5.578 5.439 5.467 64,716,384 -0.13(-2.24%)
Jan 07, 2020 5.578 5.606 5.533 5.592 32,389,206 -0.06(-0.99%)
Jan 06, 2020 5.515 5.676 5.515 5.648 47,715,608 +0.08(+1.44%)
Jan 03, 2020 5.630 5.672 5.561 5.568 50,724,972 -0.10(-1.72%)
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.