Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.963 5.091 4.937 4.970 41,349,100 -0.02(-0.48%)
May 30, 2019 5.015 5.091 4.967 4.994 41,261,256 -0.02(-0.34%)
May 29, 2019 4.918 5.023 4.896 5.011 25,986,794 +0.08(+1.61%)
May 28, 2019 4.912 4.984 4.856 4.932 30,268,282 +0.08(+1.56%)
May 24, 2019 4.881 4.891 4.808 4.856 20,943,400 +0.07(+1.37%)
May 23, 2019 4.777 4.808 4.701 4.791 44,350,140 -0.11(-2.18%)
May 22, 2019 4.874 4.934 4.829 4.898 46,323,872 +0.06(+1.23%)
May 21, 2019 4.694 4.862 4.674 4.838 42,358,840 +0.14(+3.07%)
May 20, 2019 4.622 4.694 4.574 4.694 42,181,872 +0.08(+1.63%)
May 17, 2019 4.670 4.736 4.581 4.619 51,692,448 -0.13(-2.82%)
May 16, 2019 4.804 4.852 4.739 4.753 58,008,084 -0.11(-2.19%)
May 15, 2019 4.801 4.873 4.797 4.859 37,504,016 -0.07(-1.39%)
May 14, 2019 4.921 4.972 4.893 4.928 26,324,868 +0.00(+0.07%)
May 13, 2019 4.952 5.003 4.880 4.924 41,343,248 -0.16(-3.11%)
May 10, 2019 5.079 5.099 4.964 5.082 33,225,552 +0.01(+0.20%)
May 09, 2019 5.116 5.144 5.034 5.072 50,677,604 -0.16(-3.15%)
May 08, 2019 5.151 5.309 5.134 5.237 61,380,572 +0.19(+3.81%)
May 07, 2019 5.010 5.051 4.924 5.044 40,414,196 -0.05(-1.08%)
May 06, 2019 5.024 5.116 5.020 5.099 33,032,142 -0.05(-1.00%)
May 03, 2019 5.185 5.213 5.147 5.151 28,598,774 +0.03(+0.67%)
May 02, 2019 5.089 5.151 5.058 5.116 45,384,056 -0.01(-0.13%)
May 01, 2019 5.250 5.250 5.113 5.123 32,893,398 -0.10(-1.97%)
Apr 30, 2019 5.326 5.343 5.202 5.226 37,625,140 -0.05(-0.91%)
Apr 29, 2019 5.322 5.338 5.271 5.274 26,622,918 -0.00(-0.06%)
Apr 26, 2019 5.298 5.329 5.233 5.278 31,745,460 -0.03(-0.58%)
Apr 25, 2019 5.261 5.367 5.226 5.309 37,764,332 +0.04(+0.85%)
Apr 24, 2019 5.401 5.401 5.189 5.264 47,983,292 -0.16(-2.91%)
Apr 23, 2019 5.442 5.470 5.381 5.422 40,226,584 +0.04(+0.70%)
Apr 22, 2019 5.391 5.442 5.357 5.384 34,834,620 +0.02(+0.45%)
Apr 18, 2019 5.374 5.439 5.298 5.360 74,492,088 +0.11(+2.09%)
Apr 17, 2019 5.364 5.367 5.158 5.250 52,640,456 -0.02(-0.46%)
Apr 16, 2019 5.120 5.353 5.116 5.274 69,385,728 +0.12(+2.33%)
Apr 15, 2019 5.281 5.285 5.123 5.154 85,428,896 +0.03(+0.54%)
Apr 12, 2019 5.391 5.415 5.110 5.127 181,137,312 -0.53(-9.29%)
Apr 11, 2019 5.744 5.768 5.617 5.652 63,706,396 -0.18(-3.06%)
Apr 10, 2019 5.782 5.882 5.758 5.830 56,386,636 +0.04(+0.65%)
Apr 09, 2019 5.810 5.820 5.710 5.792 43,621,232 -0.04(-0.65%)
Apr 08, 2019 5.727 5.892 5.724 5.830 79,959,240 +0.17(+2.97%)
Apr 05, 2019 5.535 5.700 5.527 5.662 61,088,212 +0.11(+2.04%)
Apr 04, 2019 5.339 5.576 5.336 5.549 47,415,380 +0.15(+2.86%)
Apr 03, 2019 5.535 5.563 5.377 5.394 51,662,640 -0.10(-1.87%)
Apr 02, 2019 5.480 5.504 5.412 5.497 41,762,948 +0.03(+0.50%)
Apr 01, 2019 5.542 5.569 5.444 5.470 43,746,112 +0.01(+0.13%)
Mar 29, 2019 5.508 5.556 5.424 5.463 40,993,772 +0.04(+0.76%)
Mar 28, 2019 5.243 5.456 5.233 5.422 56,175,348 +0.11(+2.00%)
Mar 27, 2019 5.463 5.497 5.298 5.315 69,821,504 -0.31(-5.49%)
Mar 26, 2019 5.559 5.641 5.514 5.624 51,788,636 +0.18(+3.21%)
Mar 25, 2019 5.460 5.508 5.370 5.449 57,115,648 +0.02(+0.38%)
Mar 22, 2019 5.604 5.665 5.415 5.429 103,486,304 -0.42(-7.21%)
Mar 21, 2019 5.926 5.995 5.700 5.851 88,832,384 -0.20(-3.29%)
Mar 20, 2019 5.954 6.142 5.943 6.050 61,804,192 +0.09(+1.50%)
Mar 19, 2019 5.899 6.025 5.868 5.961 93,774,792 +0.09(+1.52%)
Mar 18, 2019 5.703 5.871 5.696 5.871 66,721,424 +0.18(+3.13%)
Mar 15, 2019 5.587 5.707 5.583 5.693 70,807,160 +0.12(+2.09%)
Mar 14, 2019 5.576 5.635 5.532 5.576 40,837,904 +0.00(+0.00%)
Mar 13, 2019 5.405 5.614 5.401 5.576 40,175,788 +0.15(+2.72%)
Mar 12, 2019 5.466 5.549 5.415 5.429 32,127,620 -0.02(-0.31%)
Mar 11, 2019 5.274 5.480 5.267 5.446 58,896,400 +0.31(+5.94%)
Mar 08, 2019 5.103 5.151 5.060 5.140 36,756,324 -0.02(-0.40%)
Mar 07, 2019 5.254 5.254 5.130 5.161 30,721,832 -0.09(-1.63%)
Mar 06, 2019 5.339 5.357 5.202 5.247 32,494,950 -0.13(-2.36%)
Mar 05, 2019 5.312 5.384 5.295 5.374 17,978,260 +0.03(+0.64%)
Mar 04, 2019 5.364 5.388 5.288 5.339 24,253,872 +0.02(+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.