Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 2.442 2.467 2.380 2.445 43,573,492 +0.03(+1.36%)
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%)
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.