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 30, 2020 2.420 2.462 2.400 2.413 63,494,568 -0.02(-0.90%)
Oct 29, 2020 2.271 2.463 2.238 2.434 111,010,680 +0.08(+3.40%)
Oct 28, 2020 2.445 2.460 2.351 2.354 98,351,760 -0.19(-7.31%)
Oct 27, 2020 2.573 2.574 2.536 2.540 50,391,916 -0.08(-2.92%)
Oct 26, 2020 2.642 2.645 2.573 2.616 44,310,500 -0.05(-1.78%)
Oct 23, 2020 2.733 2.740 2.642 2.664 46,607,404 -0.05(-1.75%)
Oct 22, 2020 2.624 2.711 2.613 2.711 50,424,068 +0.09(+3.62%)
Oct 21, 2020 2.605 2.638 2.569 2.616 56,512,000 -0.01(-0.55%)
Oct 20, 2020 2.558 2.645 2.551 2.631 71,039,576 +0.10(+3.88%)
Oct 19, 2020 2.514 2.602 2.496 2.533 64,085,112 +0.04(+1.46%)
Oct 16, 2020 2.554 2.558 2.493 2.496 56,644,232 -0.06(-2.42%)
Oct 15, 2020 2.547 2.576 2.525 2.558 52,652,508 -0.04(-1.68%)
Oct 14, 2020 2.645 2.675 2.598 2.602 48,957,764 -0.03(-1.11%)
Oct 13, 2020 2.602 2.642 2.569 2.631 39,170,948 -0.03(-0.96%)
Oct 12, 2020 2.638 2.664 2.605 2.656 20,812,832 +0.02(+0.69%)
Oct 09, 2020 2.675 2.682 2.616 2.638 56,644,780 -0.05(-1.76%)
Oct 08, 2020 2.594 2.689 2.587 2.685 50,577,400 +0.10(+3.80%)
Oct 07, 2020 2.598 2.620 2.536 2.587 41,473,904 -0.02(-0.84%)
Oct 06, 2020 2.733 2.736 2.594 2.609 52,654,948 -0.01(-0.55%)
Oct 05, 2020 2.533 2.653 2.503 2.624 82,873,488 +0.13(+5.41%)
Oct 02, 2020 2.511 2.547 2.473 2.489 75,282,520 -0.08(-3.25%)
Oct 01, 2020 2.529 2.587 2.485 2.573 91,159,440 -0.02(-0.70%)
Sep 30, 2020 2.584 2.616 2.556 2.591 73,588,952 +0.05(+1.86%)
Sep 29, 2020 2.594 2.627 2.529 2.544 68,402,312 -0.08(-2.92%)
Sep 28, 2020 2.751 2.773 2.616 2.620 71,153,080 -0.09(-3.48%)
Sep 25, 2020 2.678 2.736 2.664 2.715 71,332,584 -0.06(-2.23%)
Sep 24, 2020 2.715 2.806 2.664 2.776 71,025,448 +0.06(+2.28%)
Sep 23, 2020 2.798 2.827 2.711 2.715 76,017,520 -0.14(-4.85%)
Sep 22, 2020 2.907 2.933 2.820 2.853 45,687,320 -0.02(-0.63%)
Sep 21, 2020 2.889 2.893 2.820 2.871 55,197,596 -0.12(-3.90%)
Sep 18, 2020 3.060 3.084 2.966 2.987 78,213,160 -0.13(-4.31%)
Sep 17, 2020 3.006 3.122 2.995 3.122 73,032,352 +0.06(+1.90%)
Sep 16, 2020 3.027 3.111 3.002 3.064 46,544,780 +0.05(+1.81%)
Sep 15, 2020 3.053 3.075 2.986 3.009 50,026,972 -0.00(-0.12%)
Sep 14, 2020 3.013 3.027 2.947 3.013 56,533,788 +0.00(+0.00%)
Sep 11, 2020 3.042 3.075 2.998 3.013 68,459,664 -0.02(-0.72%)
Sep 10, 2020 3.133 3.144 3.031 3.035 60,204,956 -0.12(-3.70%)
Sep 09, 2020 3.144 3.175 3.122 3.151 39,695,792 +0.09(+3.10%)
Sep 08, 2020 3.053 3.086 2.991 3.057 53,676,188 -0.15(-4.65%)
Sep 04, 2020 3.224 3.253 3.144 3.206 71,609,056 +0.00(+0.11%)
Sep 03, 2020 3.202 3.264 3.158 3.202 78,718,184 +0.04(+1.15%)
Sep 02, 2020 3.173 3.180 3.115 3.166 56,917,860 +0.01(+0.23%)
Sep 01, 2020 3.082 3.177 3.049 3.158 58,776,452 +0.19(+6.24%)
Aug 31, 2020 3.042 3.053 2.966 2.973 45,384,532 -0.12(-3.88%)
Aug 28, 2020 3.006 3.106 2.987 3.093 53,289,828 +0.12(+3.91%)
Aug 27, 2020 3.002 3.006 2.937 2.977 45,078,084 +0.02(+0.74%)
Aug 26, 2020 3.086 3.086 2.933 2.955 46,657,684 -0.13(-4.36%)
Aug 25, 2020 3.082 3.104 3.031 3.089 26,690,562 +0.01(+0.47%)
Aug 24, 2020 3.049 3.086 3.038 3.075 40,617,944 +0.07(+2.42%)
Aug 21, 2020 3.017 3.020 2.962 3.002 30,367,158 -0.05(-1.55%)
Aug 20, 2020 2.995 3.071 2.947 3.049 76,734,560 -0.05(-1.64%)
Aug 19, 2020 3.155 3.195 3.097 3.100 39,345,096 -0.05(-1.62%)
Aug 18, 2020 3.148 3.209 3.133 3.151 34,238,512 +0.08(+2.49%)
Aug 17, 2020 3.129 3.148 3.035 3.075 46,151,640 -0.06(-1.86%)
Aug 14, 2020 3.151 3.194 3.117 3.133 37,355,728 -0.03(-0.92%)
Aug 13, 2020 3.242 3.275 3.155 3.162 43,563,944 -0.04(-1.14%)
Aug 12, 2020 3.235 3.249 3.153 3.199 46,167,208 +0.00(+0.11%)
Aug 11, 2020 3.297 3.300 3.195 3.195 50,439,884 -0.02(-0.57%)
Aug 10, 2020 3.195 3.217 3.113 3.213 71,548,600 +0.08(+2.44%)
Aug 07, 2020 3.140 3.160 3.104 3.137 36,524,408 -0.10(-3.04%)
Aug 06, 2020 3.264 3.284 3.217 3.235 38,291,164 -0.01(-0.45%)
Aug 05, 2020 3.253 3.304 3.209 3.249 66,873,340 +0.19(+6.06%)
Aug 04, 2020 3.024 3.102 2.998 3.064 85,649,520 +0.01(+0.36%)
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.