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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 3.726 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.