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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.633 5.767 5.513 5.692 38,432,228 +0.01(+0.13%)
May 28, 2020 5.827 5.860 5.655 5.685 29,977,234 -0.16(-2.81%)
May 27, 2020 5.842 5.886 5.581 5.849 34,285,792 +0.17(+3.02%)
May 26, 2020 5.789 5.797 5.610 5.678 38,515,592 +0.41(+7.79%)
May 22, 2020 5.185 5.319 5.088 5.267 31,034,068 -0.09(-1.67%)
May 21, 2020 5.394 5.472 5.245 5.357 32,381,584 +0.14(+2.72%)
May 20, 2020 5.178 5.319 5.170 5.215 32,815,600 +0.20(+4.02%)
May 19, 2020 5.118 5.148 5.006 5.014 38,707,820 -0.09(-1.75%)
May 18, 2020 4.961 5.118 4.887 5.103 53,226,860 +0.55(+12.13%)
May 15, 2020 4.663 4.872 4.551 4.551 39,604,380 +0.04(+0.99%)
May 14, 2020 4.424 4.536 4.282 4.506 70,578,232 -0.06(-1.31%)
May 13, 2020 4.827 4.827 4.544 4.566 32,518,586 -0.25(-5.26%)
May 12, 2020 5.043 5.073 4.812 4.820 33,416,320 -0.07(-1.52%)
May 11, 2020 5.028 5.122 4.887 4.894 34,997,336 -0.22(-4.37%)
May 08, 2020 4.849 5.133 4.834 5.118 35,939,680 +0.40(+8.37%)
May 07, 2020 4.685 4.827 4.648 4.723 43,186,004 +0.00(+0.00%)
May 06, 2020 4.917 4.984 4.708 4.723 34,616,316 -0.30(-5.94%)
May 05, 2020 5.081 5.196 4.976 5.021 36,808,812 +0.14(+2.91%)
May 04, 2020 4.812 4.939 4.775 4.879 26,642,850 -0.02(-0.46%)
May 01, 2020 5.036 5.036 4.756 4.902 27,956,450 -0.25(-4.92%)
Apr 30, 2020 5.222 5.290 5.096 5.155 43,826,300 -0.17(-3.22%)
Apr 29, 2020 5.043 5.387 5.043 5.327 51,486,932 +0.43(+8.84%)
Apr 28, 2020 4.678 4.909 4.588 4.894 54,392,508 +0.48(+10.99%)
Apr 27, 2020 4.285 4.409 4.182 4.409 32,502,470 +0.25(+6.01%)
Apr 24, 2020 4.446 4.498 4.049 4.160 73,106,536 -0.48(-10.30%)
Apr 23, 2020 4.762 4.850 4.593 4.637 41,395,432 -0.02(-0.47%)
Apr 22, 2020 4.549 4.689 4.542 4.659 43,911,276 +0.21(+4.79%)
Apr 21, 2020 4.409 4.490 4.343 4.446 49,542,308 -0.16(-3.51%)
Apr 20, 2020 4.432 4.748 4.402 4.608 68,210,992 -0.13(-2.79%)
Apr 17, 2020 4.608 4.748 4.476 4.740 49,452,244 +0.23(+5.05%)
Apr 16, 2020 4.703 4.703 4.446 4.512 27,435,392 -0.11(-2.38%)
Apr 15, 2020 4.623 4.748 4.549 4.623 34,550,140 -0.29(-5.84%)
Apr 14, 2020 4.968 5.056 4.814 4.909 33,990,384 -0.02(-0.45%)
Apr 13, 2020 4.909 4.946 4.740 4.931 39,691,372 -0.01(-0.15%)
Apr 09, 2020 5.211 5.482 4.836 4.939 72,593,008 -0.07(-1.32%)
Apr 08, 2020 4.703 5.100 4.703 5.005 43,137,748 +0.36(+7.75%)
Apr 07, 2020 4.895 4.924 4.637 4.645 56,399,392 +0.13(+2.93%)
Apr 06, 2020 4.373 4.542 4.307 4.512 52,773,192 +0.28(+6.60%)
Apr 03, 2020 4.476 4.527 4.101 4.233 51,578,080 -0.04(-0.86%)
Apr 02, 2020 4.270 4.718 4.167 4.270 82,798,064 +0.29(+7.39%)
Apr 01, 2020 3.807 4.064 3.777 3.976 36,556,160 -0.07(-1.64%)
Mar 31, 2020 3.910 4.204 3.910 4.042 50,372,752 +0.21(+5.36%)
Mar 30, 2020 3.785 3.895 3.583 3.836 35,191,476 +0.02(+0.58%)
Mar 27, 2020 3.932 3.946 3.792 3.814 47,893,008 -0.46(-10.67%)
Mar 26, 2020 4.387 4.523 4.093 4.270 56,186,884 +0.01(+0.17%)
Mar 25, 2020 3.983 4.446 3.829 4.262 66,487,860 +0.27(+6.81%)
Mar 24, 2020 3.719 4.027 3.616 3.991 55,760,024 +0.71(+21.75%)
Mar 23, 2020 3.388 3.594 3.270 3.278 48,758,228 -0.29(-8.04%)
Mar 20, 2020 3.924 3.961 3.469 3.564 52,016,908 -0.15(-4.15%)
Mar 19, 2020 3.234 3.755 3.013 3.719 76,621,104 +0.55(+17.40%)
Mar 18, 2020 3.351 3.542 2.947 3.167 66,685,308 -0.80(-20.19%)
Mar 17, 2020 3.976 4.160 3.777 3.969 70,606,536 +0.11(+2.86%)
Mar 16, 2020 3.969 4.380 3.770 3.858 47,997,232 -0.98(-20.21%)
Mar 13, 2020 4.917 4.953 4.090 4.836 81,382,640 +0.83(+20.73%)
Mar 12, 2020 4.226 4.329 3.550 4.005 117,797,480 -1.03(-20.44%)
Mar 11, 2020 5.527 5.710 4.880 5.034 75,814,264 -0.85(-14.48%)
Mar 10, 2020 6.247 6.298 5.394 5.887 74,477,104 +0.55(+10.33%)
Mar 09, 2020 5.549 6.070 5.174 5.335 130,279,576 -2.40(-30.99%)
Mar 06, 2020 7.864 7.985 7.549 7.731 70,863,264 -0.90(-10.39%)
Mar 05, 2020 8.826 8.856 8.312 8.628 57,868,136 -0.43(-4.78%)
Mar 04, 2020 9.150 9.150 8.892 9.061 32,521,716 +0.12(+1.40%)
Mar 03, 2020 9.194 9.488 8.812 8.937 50,837,328 -0.24(-2.64%)
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.