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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	5.599	5.667	5.588	5.656	18,607,732	+0.01(+0.25%)
Dec 30, 2019	5.709	5.716	5.635	5.642	25,664,162	-0.01(-0.13%)
Dec 27, 2019	5.706	5.720	5.649	5.649	28,217,804	-0.07(-1.30%)
Dec 26, 2019	5.691	5.723	5.670	5.723	25,698,072	+0.09(+1.64%)
Dec 24, 2019	5.628	5.667	5.603	5.631	8,104,544	-0.00(-0.06%)
Dec 23, 2019	5.567	5.638	5.553	5.635	35,751,644	+0.11(+2.06%)
Dec 20, 2019	5.549	5.592	5.518	5.521	40,114,352	-0.11(-1.89%)
Dec 19, 2019	5.617	5.659	5.610	5.628	29,841,518	-0.01(-0.13%)
Dec 18, 2019	5.528	5.670	5.525	5.635	61,563,976	+0.14(+2.58%)
Dec 17, 2019	5.450	5.535	5.439	5.493	35,533,164	+0.03(+0.58%)
Dec 16, 2019	5.397	5.539	5.397	5.461	58,016,920	+0.03(+0.52%)
Dec 13, 2019	5.489	5.581	5.393	5.432	87,374,472	-0.27(-4.67%)
Dec 12, 2019	5.603	5.720	5.599	5.699	36,716,944	+0.12(+2.23%)
Dec 11, 2019	5.581	5.606	5.546	5.574	42,220,088	+0.04(+0.77%)
Dec 10, 2019	5.528	5.535	5.486	5.532	32,284,426	+0.01(+0.19%)
Dec 09, 2019	5.422	5.551	5.422	5.521	37,161,684	+0.02(+0.32%)
Dec 06, 2019	5.454	5.532	5.445	5.503	33,864,524	+0.10(+1.91%)
Dec 05, 2019	5.326	5.461	5.312	5.400	55,066,340	+0.13(+2.56%)
Dec 04, 2019	5.280	5.312	5.251	5.266	51,683,304	+0.06(+1.09%)
Dec 03, 2019	5.216	5.248	5.163	5.209	33,478,254	-0.02(-0.34%)
Dec 02, 2019	5.294	5.298	5.223	5.227	34,041,684	+0.00(+0.00%)
Nov 29, 2019	5.280	5.280	5.196	5.227	25,566,080	-0.02(-0.47%)
Nov 27, 2019	5.248	5.280	5.193	5.251	39,970,056	+0.01(+0.27%)
Nov 26, 2019	5.308	5.312	5.170	5.237	58,140,508	-0.16(-3.02%)
Nov 25, 2019	5.404	5.422	5.354	5.400	31,161,502	-0.01(-0.20%)
Nov 22, 2019	5.464	5.521	5.397	5.411	54,624,580	+0.02(+0.33%)
Nov 21, 2019	5.287	5.397	5.255	5.393	68,957,368	+0.12(+2.22%)
Nov 20, 2019	5.287	5.340	5.273	5.276	44,988,340	+0.01(+0.13%)
Nov 19, 2019	5.347	5.354	5.259	5.269	54,761,504	-0.09(-1.66%)
Nov 18, 2019	5.418	5.436	5.340	5.358	35,668,820	-0.12(-2.20%)
Nov 15, 2019	5.386	5.503	5.386	5.479	20,566,158	+0.11(+2.12%)
Nov 14, 2019	5.486	5.503	5.347	5.365	53,765,600	-0.10(-1.82%)
Nov 13, 2019	5.468	5.523	5.432	5.464	58,256,488	-0.09(-1.53%)
Nov 12, 2019	5.599	5.652	5.533	5.549	51,504,816	-0.09(-1.68%)
Nov 11, 2019	5.560	5.662	5.545	5.644	34,751,296	+0.06(+1.14%)
Nov 08, 2019	5.619	5.697	5.552	5.581	68,171,952	-0.18(-3.12%)
Nov 07, 2019	5.627	5.796	5.619	5.761	55,217,840	+0.13(+2.38%)
Nov 06, 2019	5.524	5.736	5.477	5.627	107,478,280	-0.14(-2.51%)
Nov 05, 2019	5.729	5.789	5.722	5.771	71,933,216	-0.01(-0.18%)
Nov 04, 2019	5.814	5.866	5.725	5.782	93,787,072	-0.02(-0.30%)
Nov 01, 2019	5.803	5.940	5.715	5.799	103,754,976	+0.07(+1.23%)
Oct 31, 2019	5.718	5.754	5.624	5.729	64,489,044	+0.00(+0.00%)
Oct 30, 2019	5.619	5.743	5.570	5.729	69,801,944	+0.07(+1.25%)
Oct 29, 2019	5.584	5.718	5.584	5.658	49,372,824	+0.01(+0.25%)
Oct 28, 2019	5.616	5.675	5.574	5.644	47,172,824	+0.05(+0.95%)
Oct 25, 2019	5.545	5.662	5.531	5.591	72,056,456	+0.21(+3.93%)
Oct 24, 2019	5.535	5.542	5.341	5.380	63,983,240	-0.12(-2.12%)
Oct 23, 2019	5.394	5.503	5.380	5.496	57,301,676	+0.11(+2.10%)
Oct 22, 2019	5.217	5.443	5.214	5.383	73,843,552	+0.22(+4.23%)
Oct 21, 2019	5.108	5.168	5.094	5.164	26,090,470	+0.04(+0.76%)
Oct 18, 2019	5.147	5.196	5.112	5.126	42,716,184	+0.04(+0.69%)
Oct 17, 2019	5.196	5.210	5.057	5.090	44,227,640	-0.08(-1.50%)
Oct 16, 2019	5.037	5.168	5.031	5.168	34,065,696	+0.09(+1.74%)
Oct 15, 2019	5.076	5.143	5.041	5.080	27,788,614	+0.01(+0.21%)
Oct 14, 2019	5.009	5.073	4.985	5.069	24,004,638	-0.01(-0.21%)
Oct 11, 2019	5.037	5.122	5.037	5.080	37,980,400	+0.11(+2.20%)
Oct 10, 2019	4.967	5.027	4.921	4.970	34,283,904	-0.01(-0.14%)
Oct 09, 2019	4.935	5.006	4.875	4.977	28,065,454	+0.12(+2.47%)
Oct 08, 2019	4.882	4.956	4.850	4.858	38,941,808	-0.02(-0.36%)
Oct 07, 2019	4.967	5.011	4.861	4.875	31,286,972	-0.13(-2.61%)
Oct 04, 2019	5.020	5.037	4.925	5.006	39,107,792	+0.01(+0.28%)
Oct 03, 2019	4.921	5.002	4.889	4.992	44,413,756	+0.05(+0.93%)
Oct 02, 2019	5.013	5.013	4.889	4.946	40,122,164	-0.12(-2.30%)