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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.224 5.291 5.097 5.156 43,816,972 -0.17(-3.22%)
Apr 29, 2020 5.044 5.388 5.044 5.328 51,475,976 +0.43(+8.84%)
Apr 28, 2020 4.679 4.910 4.589 4.895 54,380,932 +0.48(+10.99%)
Apr 27, 2020 4.285 4.410 4.183 4.410 32,495,554 +0.25(+6.01%)
Apr 24, 2020 4.447 4.499 4.050 4.160 73,090,984 -0.48(-10.30%)
Apr 23, 2020 4.763 4.851 4.594 4.638 41,386,624 -0.02(-0.47%)
Apr 22, 2020 4.550 4.690 4.543 4.660 43,901,932 +0.21(+4.79%)
Apr 21, 2020 4.410 4.491 4.344 4.447 49,531,768 -0.16(-3.51%)
Apr 20, 2020 4.432 4.749 4.403 4.609 68,196,472 -0.13(-2.79%)
Apr 17, 2020 4.609 4.749 4.477 4.741 49,441,724 +0.23(+5.05%)
Apr 16, 2020 4.704 4.704 4.447 4.513 27,429,554 -0.11(-2.38%)
Apr 15, 2020 4.624 4.749 4.550 4.624 34,542,788 -0.29(-5.84%)
Apr 14, 2020 4.969 5.057 4.815 4.910 33,983,152 -0.02(-0.45%)
Apr 13, 2020 4.910 4.947 4.741 4.932 39,682,928 -0.01(-0.15%)
Apr 09, 2020 5.212 5.484 4.837 4.940 72,577,560 -0.07(-1.32%)
Apr 08, 2020 4.704 5.101 4.704 5.006 43,128,572 +0.36(+7.75%)
Apr 07, 2020 4.896 4.925 4.638 4.646 56,387,392 +0.13(+2.93%)
Apr 06, 2020 4.374 4.543 4.308 4.513 52,761,964 +0.28(+6.60%)
Apr 03, 2020 4.477 4.528 4.102 4.234 51,567,108 -0.04(-0.86%)
Apr 02, 2020 4.271 4.719 4.168 4.271 82,780,448 +0.29(+7.39%)
Apr 01, 2020 3.808 4.065 3.778 3.977 36,548,380 -0.07(-1.64%)
Mar 31, 2020 3.911 4.205 3.911 4.043 50,362,036 +0.21(+5.36%)
Mar 30, 2020 3.786 3.896 3.583 3.837 35,183,988 +0.02(+0.58%)
Mar 27, 2020 3.933 3.947 3.793 3.815 47,882,820 -0.46(-10.67%)
Mar 26, 2020 4.388 4.524 4.094 4.271 56,174,928 +0.01(+0.17%)
Mar 25, 2020 3.984 4.447 3.830 4.263 66,473,712 +0.27(+6.81%)
Mar 24, 2020 3.719 4.028 3.617 3.991 55,748,160 +0.71(+21.75%)
Mar 23, 2020 3.389 3.594 3.271 3.278 48,747,856 -0.29(-8.04%)
Mar 20, 2020 3.925 3.962 3.470 3.565 52,005,840 -0.15(-4.15%)
Mar 19, 2020 3.234 3.756 3.014 3.719 76,604,800 +0.55(+17.40%)
Mar 18, 2020 3.352 3.543 2.948 3.168 66,671,120 -0.80(-20.19%)
Mar 17, 2020 3.977 4.160 3.778 3.969 70,591,512 +0.11(+2.86%)
Mar 16, 2020 3.969 4.381 3.771 3.859 47,987,020 -0.98(-20.21%)
Mar 13, 2020 4.918 4.954 4.091 4.837 81,365,328 +0.83(+20.73%)
Mar 12, 2020 4.227 4.330 3.550 4.006 117,772,416 -1.03(-20.44%)
Mar 11, 2020 5.528 5.711 4.881 5.035 75,798,128 -0.85(-14.48%)
Mar 10, 2020 6.248 6.300 5.395 5.888 74,461,256 +0.55(+10.33%)
Mar 09, 2020 5.550 6.072 5.175 5.337 130,251,856 -2.40(-30.99%)
Mar 06, 2020 7.865 7.987 7.551 7.733 70,848,192 -0.90(-10.39%)
Mar 05, 2020 8.828 8.858 8.314 8.630 57,855,824 -0.43(-4.79%)
Mar 04, 2020 9.152 9.152 8.894 9.063 32,514,796 +0.12(+1.40%)
Mar 03, 2020 9.196 9.490 8.813 8.938 50,826,512 -0.24(-2.64%)
Mar 02, 2020 8.968 9.236 8.832 9.181 40,718,992 +0.29(+3.22%)
Feb 28, 2020 8.497 8.902 8.461 8.894 63,885,840 +0.01(+0.17%)
Feb 27, 2020 8.821 9.225 8.608 8.880 56,859,972 -0.35(-3.75%)
Feb 26, 2020 9.438 9.629 9.152 9.225 56,135,612 -0.20(-2.11%)
Feb 25, 2020 9.703 9.776 9.277 9.424 35,899,536 -0.19(-1.99%)
Feb 24, 2020 9.659 9.762 9.343 9.615 52,124,340 -0.70(-6.77%)
Feb 21, 2020 10.42 10.42 10.21 10.31 30,796,086 -0.27(-2.57%)
Feb 20, 2020 10.86 10.97 10.56 10.59 29,184,708 -0.36(-3.29%)
Feb 19, 2020 10.86 10.98 10.83 10.95 22,049,244 +0.24(+2.27%)
Feb 18, 2020 10.53 10.80 10.52 10.70 28,235,192 -0.06(-0.55%)
Feb 14, 2020 10.90 10.92 10.71 10.76 19,328,704 +0.01(+0.07%)
Feb 13, 2020 10.96 10.96 10.70 10.75 29,864,760 -0.21(-1.94%)
Feb 12, 2020 10.89 11.04 10.89 10.97 32,888,058 +0.07(+0.67%)
Feb 11, 2020 10.83 10.93 10.75 10.89 35,926,480 +0.31(+2.92%)
Feb 10, 2020 10.62 10.65 10.46 10.59 39,526,064 -0.13(-1.23%)
Feb 07, 2020 10.83 10.85 10.50 10.72 53,858,460 -0.04(-0.34%)
Feb 06, 2020 10.90 11.01 10.63 10.75 142,026,352 +0.15(+1.39%)
Feb 05, 2020 10.79 10.81 10.53 10.61 44,873,868 +0.04(+0.42%)
Feb 04, 2020 10.60 10.82 10.55 10.56 32,637,490 +0.12(+1.20%)
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.