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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.120 4.160 3.890 3.916 147,272,320 -0.30(-7.01%)
Oct 28, 2021 4.144 4.227 4.132 4.211 79,017,216 +0.03(+0.67%)
Oct 27, 2021 4.227 4.251 4.163 4.183 66,103,468 -0.02(-0.47%)
Oct 26, 2021 4.215 4.203 73,700,312 -0.07(-1.59%)
Oct 25, 2021 4.092 4.283 4.092 4.271 125,146,040 +0.30(+7.64%)
Oct 22, 2021 3.912 4.008 3.733 3.968 221,318,480 -0.04(-1.00%)
Oct 21, 2021 4.124 4.144 3.924 4.008 106,576,736 -0.25(-5.90%)
Oct 20, 2021 4.152 4.297 4.128 4.259 70,450,440 +0.14(+3.29%)
Oct 19, 2021 4.303 4.315 4.092 4.124 128,878,488 -0.25(-5.66%)
Oct 18, 2021 4.351 4.407 4.317 4.371 48,601,892 -0.05(-1.17%)
Oct 15, 2021 4.383 4.447 4.359 4.423 42,110,892 +0.06(+1.46%)
Oct 14, 2021 4.455 4.463 4.343 4.359 61,107,496 -0.05(-1.09%)
Oct 13, 2021 4.291 4.415 4.275 4.407 57,318,236 +0.13(+3.08%)
Oct 12, 2021 4.303 4.353 4.217 4.275 37,240,336 +0.00(+0.00%)
Oct 11, 2021 4.387 4.415 4.275 4.275 66,147,104 -0.04(-0.92%)
Oct 08, 2021 4.315 4.387 4.275 4.315 55,420,476 +0.07(+1.69%)
Oct 07, 2021 4.247 4.281 4.162 4.243 45,020,268 -0.02(-0.37%)
Oct 06, 2021 4.259 4.295 4.193 4.259 55,170,744 -0.12(-2.64%)
Oct 05, 2021 4.379 4.419 4.329 4.375 76,673,016 +0.06(+1.48%)
Oct 04, 2021 4.263 4.339 4.243 4.311 75,916,960 +0.03(+0.65%)
Oct 01, 2021 4.160 4.289 4.160 4.283 56,799,268 +0.16(+3.87%)
Sep 30, 2021 4.148 4.187 4.089 4.124 51,094,372 -0.02(-0.39%)
Sep 29, 2021 4.108 4.203 4.044 4.140 55,859,120 +0.05(+1.27%)
Sep 28, 2021 4.215 4.271 4.052 4.088 88,062,264 -0.08(-1.91%)
Sep 27, 2021 4.171 4.233 4.060 4.167 99,302,848 +0.06(+1.46%)
Sep 24, 2021 4.072 4.170 4.064 4.108 43,999,408 -0.04(-0.87%)
Sep 23, 2021 4.024 4.151 4.004 4.144 50,270,428 +0.16(+4.11%)
Sep 22, 2021 3.964 4.060 3.952 3.980 63,010,796 +0.11(+2.78%)
Sep 21, 2021 3.856 3.908 3.773 3.872 60,137,520 +0.08(+2.00%)
Sep 20, 2021 3.757 3.805 3.669 3.797 88,677,624 -0.08(-1.96%)
Sep 17, 2021 3.984 4.004 3.868 3.872 83,916,952 -0.19(-4.62%)
Sep 16, 2021 4.080 4.084 3.976 4.060 48,824,840 -0.04(-0.97%)
Sep 15, 2021 4.072 4.154 4.048 4.100 50,745,832 +0.04(+0.98%)
Sep 14, 2021 4.096 4.120 4.016 4.060 51,102,996 -0.05(-1.26%)
Sep 13, 2021 4.052 4.148 4.020 4.112 54,257,792 +0.15(+3.72%)
Sep 10, 2021 4.048 4.092 3.956 3.964 62,035,484 -0.01(-0.30%)
Sep 09, 2021 3.912 4.064 3.781 3.976 160,101,680 +0.09(+2.26%)
Sep 08, 2021 4.136 4.181 3.872 3.888 117,569,656 -0.32(-7.58%)
Sep 07, 2021 4.160 4.323 4.167 4.207 52,363,096 +0.04(+0.96%)
Sep 03, 2021 4.239 4.243 4.156 4.167 47,076,012 -0.06(-1.42%)
Sep 02, 2021 4.247 4.389 4.207 4.227 68,239,136 -0.07(-1.58%)
Sep 01, 2021 4.255 4.347 4.225 4.295 65,293,564 -0.03(-0.65%)
Aug 31, 2021 4.411 4.431 4.281 4.323 76,012,192 -0.08(-1.72%)
Aug 30, 2021 4.463 4.491 4.387 4.399 73,783,488 -0.07(-1.61%)
Aug 27, 2021 4.327 4.475 4.327 4.471 76,958,416 +0.18(+4.09%)
Aug 26, 2021 4.347 4.371 4.283 4.295 45,171,228 -0.05(-1.10%)
Aug 25, 2021 4.295 4.359 4.257 4.343 36,953,696 +0.04(+0.83%)
Aug 24, 2021 4.207 4.311 4.195 4.307 36,345,304 +0.15(+3.65%)
Aug 23, 2021 4.084 4.171 4.072 4.156 74,552,128 +0.13(+3.17%)
Aug 20, 2021 3.916 4.036 3.892 4.028 69,374,504 +0.00(+0.10%)
Aug 19, 2021 3.996 4.059 3.952 4.024 52,839,304 -0.06(-1.46%)
Aug 18, 2021 4.179 4.211 4.084 4.084 50,923,124 -0.13(-3.03%)
Aug 17, 2021 4.187 4.331 4.130 4.211 67,676,416 +0.01(+0.22%)
Aug 16, 2021 4.232 4.246 4.161 4.202 62,400,908 -0.07(-1.68%)
Aug 13, 2021 4.229 4.327 4.210 4.274 49,460,012 +0.03(+0.71%)
Aug 12, 2021 4.236 4.293 4.195 4.244 59,669,992 -0.01(-0.18%)
Aug 11, 2021 4.165 4.276 4.146 4.251 54,747,916 +0.06(+1.35%)
Aug 10, 2021 4.187 4.274 4.165 4.195 83,253,008 +0.03(+0.72%)
Aug 09, 2021 4.146 4.172 4.044 4.165 72,010,320 -0.05(-1.16%)
Aug 06, 2021 4.232 4.240 4.149 4.214 96,806,624 -0.03(-0.80%)
Aug 05, 2021 4.255 4.406 4.191 4.247 203,025,696 +0.36(+9.21%)
Aug 04, 2021 3.976 3.984 3.812 3.889 86,510,232 -0.14(-3.46%)
Aug 03, 2021 3.882 4.040 3.825 4.029 78,957,248 +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.