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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.838 3.868 3.755 3.767 50,998,988 -0.19(-4.74%)
Jan 28, 2021 3.984 4.022 3.898 3.954 60,939,960 +0.08(+2.03%)
Jan 27, 2021 3.853 4.003 3.759 3.875 83,600,040 -0.00(-0.10%)
Jan 26, 2021 3.898 3.962 3.857 3.879 87,480,184 +0.10(+2.58%)
Jan 25, 2021 3.789 3.793 3.677 3.782 48,477,664 -0.04(-0.98%)
Jan 22, 2021 3.804 3.872 3.763 3.819 86,158,848 -0.13(-3.23%)
Jan 21, 2021 4.067 4.067 3.909 3.947 39,552,628 -0.11(-2.77%)
Jan 20, 2021 4.142 4.149 4.048 4.059 46,724,736 -0.02(-0.46%)
Jan 19, 2021 4.100 4.112 4.010 4.078 58,632,104 -0.01(-0.18%)
Jan 15, 2021 4.138 4.175 4.067 4.085 95,319,208 -0.24(-5.46%)
Jan 14, 2021 4.213 4.344 4.179 4.321 74,148,344 +0.12(+2.85%)
Jan 13, 2021 4.344 4.355 4.179 4.202 69,275,632 -0.19(-4.35%)
Jan 12, 2021 4.336 4.408 4.288 4.393 78,462,392 +0.12(+2.81%)
Jan 11, 2021 4.265 4.325 4.224 4.273 40,395,948 -0.11(-2.48%)
Jan 08, 2021 4.445 4.453 4.318 4.381 52,540,080 +0.00(+0.00%)
Jan 07, 2021 4.430 4.438 4.336 4.381 57,873,224 +0.03(+0.60%)
Jan 06, 2021 4.363 4.456 4.314 4.355 70,477,440 +0.04(+0.87%)
Jan 05, 2021 4.093 4.363 4.089 4.318 72,873,328 +0.12(+2.95%)
Jan 04, 2021 4.284 4.348 4.149 4.194 80,567,040 -0.01(-0.36%)
Dec 31, 2020 4.209 4.209 4.209 46,097,192 +0.01(+0.18%)
Dec 30, 2020 4.138 4.216 4.138 4.202 46,097,192 +0.06(+1.45%)
Dec 29, 2020 4.164 4.179 4.108 4.142 35,261,824 +0.02(+0.55%)
Dec 28, 2020 4.119 4.160 4.089 4.119 37,214,504 +0.01(+0.18%)
Dec 24, 2020 4.115 4.115 4.037 4.112 19,767,632 +0.01(+0.27%)
Dec 23, 2020 4.078 4.179 4.070 4.100 32,945,670 +0.04(+1.02%)
Dec 22, 2020 4.067 4.085 4.018 4.059 38,583,008 +0.03(+0.65%)
Dec 21, 2020 4.022 4.100 3.995 4.033 57,241,888 -0.20(-4.69%)
Dec 18, 2020 4.258 4.288 4.211 4.231 39,250,844 -0.03(-0.70%)
Dec 17, 2020 4.276 4.321 4.239 4.261 52,218,712 +0.03(+0.71%)
Dec 16, 2020 4.149 4.246 4.100 4.231 51,650,464 +0.06(+1.35%)
Dec 15, 2020 4.119 4.194 4.082 4.175 44,686,224 +0.09(+2.20%)
Dec 14, 2020 4.198 4.231 4.074 4.085 51,574,744 -0.09(-2.07%)
Dec 11, 2020 4.145 4.187 4.104 4.172 63,282,356 -0.05(-1.15%)
Dec 10, 2020 4.040 4.269 4.007 4.220 86,925,400 +0.26(+6.63%)
Dec 09, 2020 4.018 4.052 3.905 3.958 70,263,880 -0.03(-0.66%)
Dec 08, 2020 4.029 4.104 3.977 3.984 49,134,848 -0.05(-1.30%)
Dec 07, 2020 4.108 4.130 3.993 4.037 93,105,344 -0.06(-1.37%)
Dec 04, 2020 4.037 4.127 4.037 4.093 78,815,992 +0.14(+3.51%)
Dec 03, 2020 3.898 4.040 3.887 3.954 68,671,560 +0.13(+3.53%)
Dec 02, 2020 3.740 3.909 3.737 3.819 79,583,216 +0.03(+0.89%)
Dec 01, 2020 3.703 3.789 3.692 3.785 64,681,024 +0.20(+5.54%)
Nov 30, 2020 3.673 3.726 3.576 3.587 80,345,024 -0.14(-3.72%)
Nov 27, 2020 3.643 3.726 3.636 3.726 43,518,192 -0.03(-0.90%)
Nov 25, 2020 3.729 3.808 3.688 3.759 59,493,932 +0.01(+0.30%)
Nov 24, 2020 3.692 3.782 3.651 3.748 115,792,112 +0.24(+6.95%)
Nov 23, 2020 3.493 3.516 3.452 3.504 68,088,840 +0.10(+3.09%)
Nov 20, 2020 3.422 3.452 3.377 3.399 38,493,908 -0.05(-1.41%)
Nov 19, 2020 3.422 3.474 3.403 3.448 40,004,852 +0.05(+1.43%)
Nov 18, 2020 3.467 3.508 3.399 3.399 73,711,064 -0.02(-0.55%)
Nov 17, 2020 3.291 3.478 3.287 3.418 74,932,808 +0.10(+3.17%)
Nov 16, 2020 3.362 3.377 3.280 3.313 67,098,652 +0.12(+3.63%)
Nov 13, 2020 3.122 3.220 3.107 3.197 71,734,072 +0.09(+3.02%)
Nov 12, 2020 3.197 3.235 3.085 3.103 56,059,680 -0.19(-5.69%)
Nov 11, 2020 3.223 3.294 3.197 3.291 73,706,104 -0.00(-0.11%)
Nov 10, 2020 3.156 3.298 3.141 3.294 136,961,872 +0.22(+7.33%)
Nov 09, 2020 3.126 3.148 2.987 3.070 134,620,976 +0.31(+11.13%)
Nov 06, 2020 2.691 2.774 2.674 2.762 44,185,216 +0.07(+2.50%)
Nov 05, 2020 2.672 2.714 2.661 2.695 44,590,236 +0.08(+3.16%)
Nov 04, 2020 2.582 2.661 2.530 2.612 50,302,904 +0.03(+1.31%)
Nov 03, 2020 2.612 2.620 2.534 2.579 71,158,536 +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.