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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.41 14.78 14.34 14.43 14,241,800 -0.07(-0.48%)
May 30, 2019 14.56 14.78 14.42 14.50 14,211,544 -0.05(-0.34%)
May 29, 2019 14.28 14.59 14.21 14.55 8,950,587 +0.23(+1.61%)
May 28, 2019 14.26 14.47 14.10 14.32 10,425,253 +0.22(+1.56%)
May 24, 2019 14.17 14.20 13.96 14.10 7,213,500 +0.19(+1.37%)
May 23, 2019 13.87 13.96 13.65 13.91 15,275,444 -0.31(-2.18%)
May 22, 2019 14.15 14.33 14.02 14.22 15,955,253 +0.12(+0.85%)
May 21, 2019 13.68 14.17 13.62 14.10 14,535,630 +0.42(+3.07%)
May 20, 2019 13.47 13.68 13.33 13.68 14,474,903 +0.22(+1.63%)
May 17, 2019 13.61 13.80 13.35 13.46 17,738,500 -0.39(-2.82%)
May 16, 2019 14.00 14.14 13.81 13.85 19,905,740 -0.31(-2.19%)
May 15, 2019 13.99 14.20 13.98 14.16 12,869,675 -0.20(-1.39%)
May 14, 2019 14.34 14.49 14.26 14.36 9,033,499 +0.01(+0.07%)
May 13, 2019 14.43 14.58 14.22 14.35 14,187,125 -0.46(-3.11%)
May 10, 2019 14.80 14.86 14.46 14.81 11,401,500 +0.03(+0.20%)
May 09, 2019 14.91 14.99 14.67 14.78 17,390,252 -0.48(-3.15%)
May 08, 2019 15.01 15.47 14.96 15.26 21,063,024 +0.56(+3.81%)
May 07, 2019 14.60 14.72 14.35 14.70 13,868,316 -0.16(-1.08%)
May 06, 2019 14.64 14.91 14.63 14.86 11,335,131 -0.15(-1.00%)
May 03, 2019 15.11 15.19 15.00 15.01 9,813,800 +0.10(+0.67%)
May 02, 2019 14.83 15.01 14.74 14.91 15,573,746 -0.02(-0.13%)
May 01, 2019 15.30 15.30 14.90 14.93 11,287,520 -0.30(-1.97%)
Apr 30, 2019 15.52 15.57 15.16 15.23 12,911,239 -0.14(-0.91%)
Apr 29, 2019 15.51 15.55 15.36 15.37 9,135,776 -0.01(-0.07%)
Apr 26, 2019 15.44 15.53 15.25 15.38 10,893,600 -0.09(-0.58%)
Apr 25, 2019 15.33 15.64 15.23 15.47 12,959,004 +0.13(+0.85%)
Apr 24, 2019 15.74 15.74 15.12 15.34 16,465,687 -0.46(-2.91%)
Apr 23, 2019 15.86 15.94 15.68 15.80 13,803,936 +0.11(+0.70%)
Apr 22, 2019 15.71 15.86 15.61 15.69 11,953,659 +0.07(+0.45%)
Apr 18, 2019 15.66 15.85 15.44 15.62 25,562,300 +0.32(+2.09%)
Apr 17, 2019 15.63 15.64 15.03 15.30 18,063,814 -0.07(-0.46%)
Apr 16, 2019 14.92 15.60 14.91 15.37 23,810,030 +0.35(+2.33%)
Apr 15, 2019 15.39 15.40 14.93 15.02 29,315,316 +0.08(+0.54%)
Apr 12, 2019 15.71 15.78 14.89 14.94 62,158,100 -1.53(-9.29%)
Apr 11, 2019 16.74 16.81 16.37 16.47 21,861,142 -0.52(-3.06%)
Apr 10, 2019 16.85 17.14 16.78 16.99 19,349,332 +0.11(+0.65%)
Apr 09, 2019 16.93 16.96 16.64 16.88 14,968,825 -0.11(-0.65%)
Apr 08, 2019 16.69 17.17 16.68 16.99 27,438,380 +0.49(+2.97%)
Apr 05, 2019 16.13 16.61 16.11 16.50 20,962,700 +0.33(+2.04%)
Apr 04, 2019 15.56 16.25 15.55 16.17 16,270,805 +0.45(+2.86%)
Apr 03, 2019 16.13 16.21 15.67 15.72 17,728,272 -0.30(-1.87%)
Apr 02, 2019 15.97 16.04 15.77 16.02 14,331,147 +0.08(+0.50%)
Apr 01, 2019 16.15 16.23 15.87 15.94 15,011,678 +0.02(+0.13%)
Mar 29, 2019 16.05 16.19 15.80 15.92 14,067,200 +0.12(+0.76%)
Mar 28, 2019 15.28 15.90 15.25 15.80 19,276,828 +0.31(+2.00%)
Mar 27, 2019 15.92 16.02 15.44 15.49 23,959,570 -0.90(-5.49%)
Mar 26, 2019 16.20 16.44 16.07 16.39 17,771,508 +0.51(+3.21%)
Mar 25, 2019 15.91 16.05 15.65 15.88 19,599,496 +0.06(+0.38%)
Mar 22, 2019 16.33 16.51 15.78 15.82 35,511,800 -1.23(-7.21%)
Mar 21, 2019 17.27 17.47 16.61 17.05 30,483,240 -0.58(-3.29%)
Mar 20, 2019 17.35 17.90 17.32 17.63 21,208,392 +0.26(+1.50%)
Mar 19, 2019 17.19 17.56 17.10 17.37 32,179,250 +0.26(+1.52%)
Mar 18, 2019 16.62 17.11 16.60 17.11 22,895,762 +0.52(+3.13%)
Mar 15, 2019 16.28 16.63 16.27 16.59 24,297,800 +0.34(+2.09%)
Mar 14, 2019 16.25 16.42 16.12 16.25 14,013,714 +0.00(+0.00%)
Mar 13, 2019 15.75 16.36 15.74 16.25 13,786,505 +0.43(+2.72%)
Mar 12, 2019 15.93 16.17 15.78 15.82 11,024,740 -0.05(-0.32%)
Mar 11, 2019 15.37 15.97 15.35 15.87 20,210,570 +0.89(+5.94%)
Mar 08, 2019 14.87 15.01 14.74 14.98 12,613,101 -0.06(-0.40%)
Mar 07, 2019 15.31 15.31 14.95 15.04 10,542,337 -0.25(-1.64%)
Mar 06, 2019 15.56 15.61 15.16 15.29 11,150,791 -0.37(-2.36%)
Mar 05, 2019 15.48 15.69 15.43 15.66 6,169,322 +0.10(+0.64%)
Mar 04, 2019 15.63 15.70 15.41 15.56 8,322,827 +0.07(+0.45%)
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.