Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.730 3.759 3.650 3.660 52,479,680 -0.18(-4.74%)
Jan 28, 2021 3.872 3.908 3.788 3.843 62,709,272 +0.08(+2.03%)
Jan 27, 2021 3.744 3.890 3.653 3.766 86,027,256 -0.00(-0.10%)
Jan 26, 2021 3.788 3.850 3.748 3.770 90,020,056 +0.09(+2.58%)
Jan 25, 2021 3.682 3.686 3.573 3.675 49,885,148 -0.04(-0.98%)
Jan 22, 2021 3.697 3.762 3.657 3.711 88,660,360 -0.12(-3.23%)
Jan 21, 2021 3.952 3.952 3.799 3.835 40,700,988 -0.11(-2.77%)
Jan 20, 2021 4.025 4.032 3.934 3.945 48,081,328 -0.02(-0.46%)
Jan 19, 2021 3.985 3.996 3.897 3.963 60,334,412 -0.01(-0.18%)
Jan 15, 2021 4.021 4.057 3.952 3.970 98,086,680 -0.23(-5.46%)
Jan 14, 2021 4.094 4.221 4.061 4.200 76,301,144 +0.12(+2.85%)
Jan 13, 2021 4.221 4.232 4.061 4.083 71,286,960 -0.19(-4.35%)
Jan 12, 2021 4.214 4.283 4.167 4.269 80,740,448 +0.12(+2.81%)
Jan 11, 2021 4.145 4.203 4.105 4.152 41,568,792 -0.11(-2.48%)
Jan 08, 2021 4.320 4.327 4.196 4.258 54,065,512 +0.00(+0.00%)
Jan 07, 2021 4.305 4.312 4.214 4.258 59,553,496 +0.03(+0.60%)
Jan 06, 2021 4.240 4.331 4.192 4.232 72,523,664 +0.04(+0.87%)
Jan 05, 2021 3.977 4.240 3.974 4.196 74,989,104 +0.12(+2.95%)
Jan 04, 2021 4.163 4.225 4.032 4.076 82,906,200 -0.01(-0.36%)
Dec 31, 2020 4.090 4.090 4.090 47,435,564 +0.01(+0.18%)
Dec 30, 2020 4.021 4.098 4.021 4.083 47,435,564 +0.06(+1.45%)
Dec 29, 2020 4.047 4.061 3.992 4.025 36,285,604 +0.02(+0.55%)
Dec 28, 2020 4.003 4.043 3.974 4.003 38,294,976 +0.01(+0.18%)
Dec 24, 2020 3.999 3.999 3.923 3.996 20,341,558 +0.01(+0.27%)
Dec 23, 2020 3.963 4.061 3.955 3.985 33,902,204 +0.04(+1.02%)
Dec 22, 2020 3.952 3.970 3.904 3.945 39,703,216 +0.03(+0.65%)
Dec 21, 2020 3.908 3.985 3.883 3.919 58,903,832 -0.19(-4.69%)
Dec 18, 2020 4.138 4.167 4.092 4.112 40,390,440 -0.03(-0.70%)
Dec 17, 2020 4.156 4.200 4.119 4.141 53,734,816 +0.03(+0.71%)
Dec 16, 2020 4.032 4.127 3.985 4.112 53,150,068 +0.05(+1.35%)
Dec 15, 2020 4.003 4.076 3.966 4.057 45,983,628 +0.09(+2.20%)
Dec 14, 2020 4.079 4.112 3.959 3.970 53,072,148 -0.08(-2.07%)
Dec 11, 2020 4.028 4.068 3.988 4.054 65,119,676 -0.05(-1.15%)
Dec 10, 2020 3.926 4.149 3.894 4.101 89,449,168 +0.25(+6.63%)
Dec 09, 2020 3.904 3.937 3.795 3.846 72,303,904 -0.03(-0.66%)
Dec 08, 2020 3.915 3.988 3.864 3.872 50,561,412 -0.05(-1.30%)
Dec 07, 2020 3.992 4.014 3.881 3.923 95,808,536 -0.05(-1.37%)
Dec 04, 2020 3.923 4.010 3.923 3.977 81,104,312 +0.13(+3.51%)
Dec 03, 2020 3.788 3.926 3.777 3.843 70,665,352 +0.13(+3.53%)
Dec 02, 2020 3.635 3.799 3.631 3.711 81,893,808 +0.03(+0.89%)
Dec 01, 2020 3.599 3.682 3.588 3.679 66,558,952 +0.19(+5.54%)
Nov 30, 2020 3.569 3.620 3.475 3.486 82,677,736 -0.13(-3.72%)
Nov 27, 2020 3.540 3.620 3.533 3.620 44,781,684 -0.03(-0.90%)
Nov 25, 2020 3.624 3.701 3.584 3.653 61,221,260 +0.01(+0.30%)
Nov 24, 2020 3.588 3.675 3.548 3.642 119,153,984 +0.24(+6.95%)
Nov 23, 2020 3.395 3.416 3.355 3.405 70,065,712 +0.10(+3.09%)
Nov 20, 2020 3.325 3.355 3.282 3.304 39,611,528 -0.05(-1.41%)
Nov 19, 2020 3.325 3.376 3.307 3.351 41,166,340 +0.05(+1.43%)
Nov 18, 2020 3.369 3.409 3.304 3.304 75,851,168 -0.02(-0.55%)
Nov 17, 2020 3.198 3.380 3.194 3.322 77,108,384 +0.10(+3.17%)
Nov 16, 2020 3.267 3.282 3.187 3.220 69,046,768 +0.11(+3.63%)
Nov 13, 2020 3.034 3.129 3.019 3.107 73,816,776 +0.09(+3.02%)
Nov 12, 2020 3.107 3.143 2.998 3.016 57,687,296 -0.18(-5.69%)
Nov 11, 2020 3.132 3.202 3.107 3.198 75,846,064 -0.00(-0.11%)
Nov 10, 2020 3.067 3.205 3.052 3.202 140,938,384 +0.22(+7.33%)
Nov 09, 2020 3.038 3.059 2.903 2.983 138,529,520 +0.30(+11.13%)
Nov 06, 2020 2.615 2.695 2.599 2.684 45,468,076 +0.07(+2.50%)
Nov 05, 2020 2.597 2.637 2.586 2.619 45,884,856 +0.08(+3.16%)
Nov 04, 2020 2.510 2.586 2.459 2.539 51,763,384 +0.03(+1.31%)
Nov 03, 2020 2.539 2.546 2.462 2.506 73,224,528 +0.06(+2.38%)
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.