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 (%)
Jan 29, 2021 3.726 3.755 3.646 3.657 52,529,412 -0.18(-4.74%)
Jan 28, 2021 3.868 3.904 3.784 3.839 62,768,700 +0.08(+2.03%)
Jan 27, 2021 3.741 3.886 3.650 3.763 86,108,784 -0.00(-0.10%)
Jan 26, 2021 3.784 3.846 3.744 3.766 90,105,368 +0.09(+2.58%)
Jan 25, 2021 3.679 3.682 3.570 3.672 49,932,424 -0.04(-0.98%)
Jan 22, 2021 3.693 3.759 3.653 3.708 88,744,376 -0.12(-3.23%)
Jan 21, 2021 3.948 3.948 3.795 3.832 40,739,560 -0.11(-2.77%)
Jan 20, 2021 4.021 4.028 3.930 3.941 48,126,896 -0.02(-0.46%)
Jan 19, 2021 3.981 3.992 3.894 3.959 60,391,588 -0.01(-0.18%)
Jan 15, 2021 4.017 4.054 3.948 3.966 98,179,632 -0.23(-5.46%)
Jan 14, 2021 4.090 4.217 4.057 4.196 76,373,456 +0.12(+2.85%)
Jan 13, 2021 4.217 4.228 4.057 4.079 71,354,520 -0.19(-4.35%)
Jan 12, 2021 4.210 4.279 4.163 4.265 80,816,960 +0.12(+2.81%)
Jan 11, 2021 4.141 4.199 4.101 4.148 41,608,184 -0.11(-2.48%)
Jan 08, 2021 4.316 4.323 4.192 4.254 54,116,748 +0.00(+0.00%)
Jan 07, 2021 4.301 4.308 4.210 4.254 59,609,936 +0.03(+0.60%)
Jan 06, 2021 4.236 4.327 4.188 4.228 72,592,392 +0.04(+0.87%)
Jan 05, 2021 3.974 4.236 3.970 4.192 75,060,176 +0.12(+2.95%)
Jan 04, 2021 4.159 4.221 4.028 4.072 82,984,768 -0.01(-0.36%)
Dec 31, 2020 4.086 4.086 4.086 47,480,516 +0.01(+0.18%)
Dec 30, 2020 4.017 4.094 4.017 4.079 47,480,516 +0.06(+1.45%)
Dec 29, 2020 4.043 4.057 3.988 4.021 36,319,992 +0.02(+0.55%)
Dec 28, 2020 3.999 4.039 3.970 3.999 38,331,268 +0.01(+0.18%)
Dec 24, 2020 3.995 3.995 3.919 3.992 20,360,836 +0.01(+0.27%)
Dec 23, 2020 3.959 4.057 3.952 3.981 33,934,332 +0.04(+1.02%)
Dec 22, 2020 3.948 3.966 3.901 3.941 39,740,840 +0.03(+0.65%)
Dec 21, 2020 3.904 3.981 3.879 3.915 58,959,656 -0.19(-4.69%)
Dec 18, 2020 4.134 4.163 4.088 4.108 40,428,720 -0.03(-0.70%)
Dec 17, 2020 4.152 4.196 4.115 4.137 53,785,740 +0.03(+0.71%)
Dec 16, 2020 4.028 4.123 3.981 4.108 53,200,436 +0.05(+1.35%)
Dec 15, 2020 3.999 4.072 3.963 4.054 46,027,208 +0.09(+2.20%)
Dec 14, 2020 4.075 4.108 3.955 3.966 53,122,444 -0.08(-2.07%)
Dec 11, 2020 4.025 4.065 3.984 4.050 65,181,388 -0.05(-1.15%)
Dec 10, 2020 3.923 4.145 3.890 4.097 89,533,936 +0.25(+6.63%)
Dec 09, 2020 3.901 3.934 3.792 3.843 72,372,424 -0.03(-0.66%)
Dec 08, 2020 3.912 3.984 3.861 3.868 50,609,328 -0.05(-1.30%)
Dec 07, 2020 3.988 4.010 3.877 3.919 95,899,328 -0.05(-1.37%)
Dec 04, 2020 3.919 4.006 3.919 3.974 81,181,168 +0.13(+3.51%)
Dec 03, 2020 3.784 3.923 3.773 3.839 70,732,320 +0.13(+3.53%)
Dec 02, 2020 3.632 3.795 3.628 3.708 81,971,416 +0.03(+0.89%)
Dec 01, 2020 3.595 3.679 3.584 3.675 66,622,028 +0.19(+5.54%)
Nov 30, 2020 3.566 3.617 3.471 3.482 82,756,088 -0.13(-3.72%)
Nov 27, 2020 3.537 3.617 3.530 3.617 44,824,124 -0.03(-0.90%)
Nov 25, 2020 3.621 3.697 3.581 3.650 61,279,276 +0.01(+0.30%)
Nov 24, 2020 3.584 3.672 3.544 3.639 119,266,904 +0.24(+6.95%)
Nov 23, 2020 3.391 3.413 3.351 3.402 70,132,112 +0.10(+3.09%)
Nov 20, 2020 3.322 3.351 3.279 3.300 39,649,064 -0.05(-1.41%)
Nov 19, 2020 3.322 3.373 3.304 3.348 41,205,352 +0.05(+1.43%)
Nov 18, 2020 3.366 3.406 3.300 3.300 75,923,048 -0.02(-0.55%)
Nov 17, 2020 3.195 3.377 3.191 3.319 77,181,456 +0.10(+3.17%)
Nov 16, 2020 3.264 3.279 3.184 3.217 69,112,208 +0.11(+3.63%)
Nov 13, 2020 3.031 3.126 3.017 3.104 73,886,728 +0.09(+3.02%)
Nov 12, 2020 3.104 3.140 2.995 3.013 57,741,968 -0.18(-5.69%)
Nov 11, 2020 3.129 3.199 3.104 3.195 75,917,936 -0.00(-0.11%)
Nov 10, 2020 3.064 3.202 3.049 3.199 141,071,952 +0.22(+7.33%)
Nov 09, 2020 3.035 3.057 2.900 2.980 138,660,816 +0.30(+11.13%)
Nov 06, 2020 2.613 2.693 2.596 2.682 45,511,164 +0.07(+2.50%)
Nov 05, 2020 2.594 2.634 2.584 2.616 45,928,340 +0.08(+3.16%)
Nov 04, 2020 2.507 2.584 2.456 2.536 51,812,440 +0.03(+1.31%)
Nov 03, 2020 2.536 2.544 2.460 2.503 73,293,920 +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.