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 )

14.46 -0.18 (-1.20%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 20, 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 (%)
Oct 29, 2021 3.979 4.018 3.758 3.783 152,475,072 -0.29(-7.01%)
Oct 28, 2021 4.002 4.083 3.991 4.068 81,808,688 +0.03(+0.67%)
Oct 27, 2021 4.083 4.106 4.021 4.041 68,438,736 -0.02(-0.47%)
Oct 26, 2021 4.072 4.060 76,303,952 -0.07(-1.59%)
Oct 25, 2021 3.952 4.137 3.952 4.125 129,567,128 +0.29(+7.64%)
Oct 22, 2021 3.779 3.871 3.605 3.833 229,137,104 -0.04(-1.00%)
Oct 21, 2021 3.983 4.002 3.790 3.871 110,341,816 -0.24(-5.90%)
Oct 20, 2021 4.010 4.150 3.987 4.114 72,939,272 +0.13(+3.29%)
Oct 19, 2021 4.156 4.168 3.952 3.983 133,431,432 -0.24(-5.66%)
Oct 18, 2021 4.202 4.256 4.170 4.222 50,318,872 -0.05(-1.17%)
Oct 15, 2021 4.233 4.295 4.210 4.272 43,598,560 +0.06(+1.46%)
Oct 14, 2021 4.303 4.310 4.195 4.210 63,266,268 -0.05(-1.09%)
Oct 13, 2021 4.145 4.264 4.129 4.256 59,343,144 +0.13(+3.08%)
Oct 12, 2021 4.156 4.204 4.073 4.129 38,555,940 +0.00(+0.00%)
Oct 11, 2021 4.237 4.264 4.129 4.129 68,483,912 -0.04(-0.92%)
Oct 08, 2021 4.168 4.237 4.129 4.168 57,378,340 +0.07(+1.69%)
Oct 07, 2021 4.102 4.135 4.019 4.098 46,610,720 -0.02(-0.37%)
Oct 06, 2021 4.114 4.149 4.050 4.114 57,119,784 -0.11(-2.64%)
Oct 05, 2021 4.229 4.268 4.181 4.226 79,381,672 +0.06(+1.48%)
Oct 04, 2021 4.118 4.191 4.098 4.164 78,598,912 +0.03(+0.65%)
Oct 01, 2021 4.018 4.143 4.018 4.137 58,805,840 +0.15(+3.87%)
Sep 30, 2021 4.006 4.045 3.949 3.983 52,899,404 -0.02(-0.39%)
Sep 29, 2021 3.967 4.060 3.906 3.998 57,832,480 +0.05(+1.27%)
Sep 28, 2021 4.072 4.125 3.914 3.948 91,173,280 -0.08(-1.91%)
Sep 27, 2021 4.029 4.089 3.921 4.025 102,810,960 +0.06(+1.46%)
Sep 24, 2021 3.933 4.028 3.925 3.967 45,553,792 -0.03(-0.87%)
Sep 23, 2021 3.887 4.010 3.867 4.002 52,046,352 +0.16(+4.11%)
Sep 22, 2021 3.829 3.921 3.817 3.844 65,236,804 +0.10(+2.78%)
Sep 21, 2021 3.725 3.775 3.644 3.740 62,262,024 +0.07(+2.00%)
Sep 20, 2021 3.629 3.675 3.544 3.667 91,810,376 -0.07(-1.96%)
Sep 17, 2021 3.848 3.867 3.736 3.740 86,881,520 -0.18(-4.62%)
Sep 16, 2021 3.941 3.944 3.840 3.921 50,549,696 -0.04(-0.97%)
Sep 15, 2021 3.933 4.012 3.910 3.960 52,538,552 +0.04(+0.98%)
Sep 14, 2021 3.956 3.979 3.879 3.921 52,908,336 -0.05(-1.26%)
Sep 13, 2021 3.914 4.006 3.883 3.971 56,174,580 +0.14(+3.72%)
Sep 10, 2021 3.910 3.952 3.821 3.829 64,227,040 -0.01(-0.30%)
Sep 09, 2021 3.779 3.925 3.652 3.840 165,757,664 +0.08(+2.26%)
Sep 08, 2021 3.994 4.039 3.740 3.756 121,723,088 -0.31(-7.58%)
Sep 07, 2021 4.018 4.176 4.025 4.064 54,212,948 +0.04(+0.96%)
Sep 03, 2021 4.095 4.098 4.014 4.025 48,739,084 -0.06(-1.42%)
Sep 02, 2021 4.102 4.239 4.064 4.083 70,649,848 -0.07(-1.58%)
Sep 01, 2021 4.110 4.199 4.081 4.149 67,600,216 -0.03(-0.65%)
Aug 31, 2021 4.260 4.279 4.135 4.176 78,697,512 -0.07(-1.72%)
Aug 30, 2021 4.310 4.337 4.237 4.249 76,390,064 -0.07(-1.61%)
Aug 27, 2021 4.179 4.322 4.179 4.318 79,677,160 +0.17(+4.09%)
Aug 26, 2021 4.199 4.222 4.137 4.149 46,767,012 -0.05(-1.10%)
Aug 25, 2021 4.149 4.210 4.112 4.195 38,259,176 +0.03(+0.83%)
Aug 24, 2021 4.064 4.164 4.052 4.160 37,629,288 +0.15(+3.65%)
Aug 23, 2021 3.944 4.029 3.933 4.014 77,185,864 +0.12(+3.17%)
Aug 20, 2021 3.783 3.898 3.759 3.890 71,825,328 +0.00(+0.10%)
Aug 19, 2021 3.860 3.920 3.817 3.887 54,705,980 -0.06(-1.46%)
Aug 18, 2021 4.037 4.068 3.944 3.944 52,722,108 -0.12(-3.03%)
Aug 17, 2021 4.045 4.183 3.989 4.068 70,067,256 +0.01(+0.29%)
Aug 16, 2021 4.085 4.098 4.016 4.056 64,655,048 -0.07(-1.68%)
Aug 13, 2021 4.081 4.176 4.063 4.125 51,246,684 +0.03(+0.71%)
Aug 12, 2021 4.088 4.143 4.048 4.096 61,825,484 -0.01(-0.18%)
Aug 11, 2021 4.019 4.127 4.001 4.103 56,725,604 +0.05(+1.35%)
Aug 10, 2021 4.041 4.125 4.019 4.048 86,260,400 +0.03(+0.72%)
Aug 09, 2021 4.001 4.027 3.903 4.019 74,611,592 -0.05(-1.16%)
Aug 06, 2021 4.085 4.092 4.005 4.067 100,303,624 -0.03(-0.80%)
Aug 05, 2021 4.107 4.252 4.045 4.099 210,359,712 +0.35(+9.21%)
Aug 04, 2021 3.837 3.845 3.679 3.754 89,635,288 -0.13(-3.46%)
Aug 03, 2021 3.747 3.899 3.692 3.888 81,809,464 +0.02(+0.47%)
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.