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

14.55 +0.32 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.000 7.090 6.830 6.910 32,697,222 -0.23(-3.22%)
Apr 29, 2020 6.760 7.220 6.760 7.140 38,412,544 +0.58(+8.84%)
Apr 28, 2020 6.270 6.580 6.150 6.560 40,580,288 +0.56(+9.33%)
Apr 27, 2020 5.830 6.000 5.690 6.000 23,886,424 +0.34(+6.01%)
Apr 24, 2020 6.050 6.120 5.510 5.660 53,726,800 -0.65(-10.30%)
Apr 23, 2020 6.480 6.600 6.250 6.310 30,421,960 -0.03(-0.47%)
Apr 22, 2020 6.190 6.380 6.180 6.340 32,270,880 +0.29(+4.79%)
Apr 21, 2020 6.000 6.110 5.910 6.050 36,409,188 -0.22(-3.51%)
Apr 20, 2020 6.030 6.460 5.990 6.270 50,129,008 -0.18(-2.79%)
Apr 17, 2020 6.270 6.460 6.090 6.450 36,343,000 +0.31(+5.05%)
Apr 16, 2020 6.400 6.400 6.050 6.140 20,162,572 -0.15(-2.38%)
Apr 15, 2020 6.290 6.460 6.190 6.290 25,391,278 -0.39(-5.84%)
Apr 14, 2020 6.760 6.880 6.550 6.680 24,979,908 -0.03(-0.45%)
Apr 13, 2020 6.680 6.730 6.450 6.710 29,169,628 -0.01(-0.15%)
Apr 09, 2020 7.090 7.460 6.580 6.720 53,349,400 -0.09(-1.32%)
Apr 08, 2020 6.400 6.940 6.400 6.810 31,702,408 +0.49(+7.75%)
Apr 07, 2020 6.660 6.700 6.310 6.320 41,448,536 +0.18(+2.93%)
Apr 06, 2020 5.950 6.180 5.860 6.140 38,783,600 +0.38(+6.60%)
Apr 03, 2020 6.090 6.160 5.580 5.760 37,905,300 -0.05(-0.86%)
Apr 02, 2020 5.810 6.420 5.670 5.810 60,849,208 +0.40(+7.39%)
Apr 01, 2020 5.180 5.530 5.140 5.410 26,865,524 -0.09(-1.64%)
Mar 31, 2020 5.320 5.720 5.320 5.500 37,019,492 +0.28(+5.36%)
Mar 30, 2020 5.150 5.300 4.875 5.220 25,862,604 +0.03(+0.58%)
Mar 27, 2020 5.350 5.370 5.160 5.190 35,197,100 -0.62(-10.67%)
Mar 26, 2020 5.970 6.155 5.570 5.810 41,292,360 +0.01(+0.17%)
Mar 25, 2020 5.420 6.050 5.210 5.800 48,862,660 +0.37(+6.81%)
Mar 24, 2020 5.060 5.480 4.920 5.430 40,978,656 +0.97(+21.75%)
Mar 23, 2020 4.610 4.890 4.450 4.460 35,832,960 -0.39(-8.04%)
Mar 20, 2020 5.340 5.390 4.720 4.850 38,227,800 -0.21(-4.15%)
Mar 19, 2020 4.400 5.110 4.100 5.060 56,309,696 +0.75(+17.40%)
Mar 18, 2020 4.560 4.820 4.010 4.310 49,007,768 -1.09(-20.19%)
Mar 17, 2020 5.410 5.660 5.140 5.400 51,889,520 +0.15(+2.86%)
Mar 16, 2020 5.400 5.960 5.130 5.250 35,273,696 -1.33(-20.21%)
Mar 13, 2020 6.690 6.740 5.565 6.580 59,809,000 +1.13(+20.73%)
Mar 12, 2020 5.750 5.890 4.830 5.450 86,570,664 -1.40(-20.44%)
Mar 11, 2020 7.520 7.770 6.640 6.850 55,716,736 -1.16(-14.48%)
Mar 10, 2020 8.500 8.570 7.340 8.010 54,734,044 +0.75(+10.33%)
Mar 09, 2020 7.550 8.260 7.040 7.260 95,743,896 -3.26(-30.99%)
Mar 06, 2020 10.70 10.87 10.27 10.52 52,078,196 -1.22(-10.39%)
Mar 05, 2020 12.01 12.05 11.31 11.74 42,527,932 -0.59(-4.79%)
Mar 04, 2020 12.45 12.45 12.10 12.33 23,900,568 +0.17(+1.40%)
Mar 03, 2020 12.51 12.91 11.99 12.16 37,360,912 -0.33(-2.64%)
Mar 02, 2020 12.20 12.56 12.02 12.49 29,931,206 +0.39(+3.22%)
Feb 28, 2020 11.56 12.11 11.51 12.10 46,960,400 +0.02(+0.17%)
Feb 27, 2020 12.00 12.55 11.71 12.08 41,795,912 -0.47(-3.75%)
Feb 26, 2020 12.84 13.10 12.45 12.55 41,263,460 -0.27(-2.11%)
Feb 25, 2020 13.20 13.30 12.62 12.82 26,388,580 -0.26(-1.99%)
Feb 24, 2020 13.14 13.28 12.71 13.08 38,314,904 -0.95(-6.77%)
Feb 21, 2020 14.17 14.18 13.89 14.03 22,637,200 -0.37(-2.57%)
Feb 20, 2020 14.77 14.93 14.37 14.40 21,452,728 -0.49(-3.29%)
Feb 19, 2020 14.77 14.94 14.73 14.89 16,207,681 +0.33(+2.27%)
Feb 18, 2020 14.32 14.69 14.31 14.56 20,754,770 -0.08(-0.55%)
Feb 14, 2020 14.83 14.85 14.57 14.64 14,207,900 +0.01(+0.07%)
Feb 13, 2020 14.91 14.91 14.56 14.63 21,952,612 -0.29(-1.94%)
Feb 12, 2020 14.81 15.02 14.81 14.92 24,174,940 +0.10(+0.67%)
Feb 11, 2020 14.73 14.87 14.63 14.82 26,408,384 +0.42(+2.92%)
Feb 10, 2020 14.45 14.49 14.23 14.40 29,054,322 -0.18(-1.23%)
Feb 07, 2020 14.74 14.76 14.29 14.58 39,589,600 -0.05(-0.34%)
Feb 06, 2020 14.83 14.98 14.46 14.63 104,398,944 +0.20(+1.39%)
Feb 05, 2020 14.68 14.71 14.32 14.43 32,985,320 +0.06(+0.42%)
Feb 04, 2020 14.42 14.72 14.35 14.37 23,990,756 +0.17(+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.