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 )

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
Dec 31, 2020 4.090 4.090 4.090 47,435,564 +0.01(+0.18%)
Dec 30, 2020 4.021 4.098 4.021 4.083 47,435,564 +0.06(+1.45%)
Dec 29, 2020 4.047 4.061 3.992 4.025 36,285,604 +0.02(+0.55%)
Dec 28, 2020 4.003 4.043 3.974 4.003 38,294,976 +0.01(+0.18%)
Dec 24, 2020 3.999 3.999 3.923 3.996 20,341,558 +0.01(+0.27%)
Dec 23, 2020 3.963 4.061 3.955 3.985 33,902,204 +0.04(+1.02%)
Dec 22, 2020 3.952 3.970 3.904 3.945 39,703,216 +0.03(+0.65%)
Dec 21, 2020 3.908 3.985 3.883 3.919 58,903,832 -0.19(-4.69%)
Dec 18, 2020 4.138 4.167 4.092 4.112 40,390,440 -0.03(-0.70%)
Dec 17, 2020 4.156 4.200 4.119 4.141 53,734,816 +0.03(+0.71%)
Dec 16, 2020 4.032 4.127 3.985 4.112 53,150,068 +0.05(+1.35%)
Dec 15, 2020 4.003 4.076 3.966 4.057 45,983,628 +0.09(+2.20%)
Dec 14, 2020 4.079 4.112 3.959 3.970 53,072,148 -0.08(-2.07%)
Dec 11, 2020 4.028 4.068 3.988 4.054 65,119,676 -0.05(-1.15%)
Dec 10, 2020 3.926 4.149 3.894 4.101 89,449,168 +0.25(+6.63%)
Dec 09, 2020 3.904 3.937 3.795 3.846 72,303,904 -0.03(-0.66%)
Dec 08, 2020 3.915 3.988 3.864 3.872 50,561,412 -0.05(-1.30%)
Dec 07, 2020 3.992 4.014 3.881 3.923 95,808,536 -0.05(-1.37%)
Dec 04, 2020 3.923 4.010 3.923 3.977 81,104,312 +0.13(+3.51%)
Dec 03, 2020 3.788 3.926 3.777 3.843 70,665,352 +0.13(+3.53%)
Dec 02, 2020 3.635 3.799 3.631 3.711 81,893,808 +0.03(+0.89%)
Dec 01, 2020 3.599 3.682 3.588 3.679 66,558,952 +0.19(+5.54%)
Nov 30, 2020 3.569 3.620 3.475 3.486 82,677,736 -0.13(-3.72%)
Nov 27, 2020 3.540 3.620 3.533 3.620 44,781,684 -0.03(-0.90%)
Nov 25, 2020 3.624 3.701 3.584 3.653 61,221,260 +0.01(+0.30%)
Nov 24, 2020 3.588 3.675 3.548 3.642 119,153,984 +0.24(+6.95%)
Nov 23, 2020 3.395 3.416 3.355 3.405 70,065,712 +0.10(+3.09%)
Nov 20, 2020 3.325 3.355 3.282 3.304 39,611,528 -0.05(-1.41%)
Nov 19, 2020 3.325 3.376 3.307 3.351 41,166,340 +0.05(+1.43%)
Nov 18, 2020 3.369 3.409 3.304 3.304 75,851,168 -0.02(-0.55%)
Nov 17, 2020 3.198 3.380 3.194 3.322 77,108,384 +0.10(+3.17%)
Nov 16, 2020 3.267 3.282 3.187 3.220 69,046,768 +0.11(+3.63%)
Nov 13, 2020 3.034 3.129 3.019 3.107 73,816,776 +0.09(+3.02%)
Nov 12, 2020 3.107 3.143 2.998 3.016 57,687,296 -0.18(-5.69%)
Nov 11, 2020 3.132 3.202 3.107 3.198 75,846,064 -0.00(-0.11%)
Nov 10, 2020 3.067 3.205 3.052 3.202 140,938,384 +0.22(+7.33%)
Nov 09, 2020 3.038 3.059 2.903 2.983 138,529,520 +0.30(+11.13%)
Nov 06, 2020 2.615 2.695 2.599 2.684 45,468,076 +0.07(+2.50%)
Nov 05, 2020 2.597 2.637 2.586 2.619 45,884,856 +0.08(+3.16%)
Nov 04, 2020 2.510 2.586 2.459 2.539 51,763,384 +0.03(+1.31%)
Nov 03, 2020 2.539 2.546 2.462 2.506 73,224,528 +0.06(+2.38%)
Nov 02, 2020 2.444 2.469 2.382 2.448 43,532,236 +0.03(+1.36%)
Oct 30, 2020 2.422 2.464 2.402 2.415 63,434,452 -0.02(-0.90%)
Oct 29, 2020 2.273 2.466 2.240 2.437 110,905,576 +0.08(+3.40%)
Oct 28, 2020 2.448 2.462 2.353 2.357 98,258,640 -0.19(-7.31%)
Oct 27, 2020 2.575 2.577 2.539 2.542 50,344,208 -0.08(-2.92%)
Oct 26, 2020 2.644 2.648 2.575 2.619 44,268,548 -0.05(-1.78%)
Oct 23, 2020 2.735 2.743 2.644 2.666 46,563,276 -0.05(-1.74%)
Oct 22, 2020 2.626 2.713 2.615 2.713 50,376,328 +0.09(+3.62%)
Oct 21, 2020 2.608 2.641 2.571 2.619 56,458,496 -0.01(-0.55%)
Oct 20, 2020 2.561 2.648 2.553 2.633 70,972,320 +0.10(+3.88%)
Oct 19, 2020 2.517 2.604 2.499 2.535 64,024,440 +0.04(+1.46%)
Oct 16, 2020 2.557 2.561 2.495 2.499 56,590,600 -0.06(-2.42%)
Oct 15, 2020 2.550 2.579 2.528 2.561 52,602,656 -0.04(-1.68%)
Oct 14, 2020 2.648 2.677 2.601 2.604 48,911,408 -0.03(-1.11%)
Oct 13, 2020 2.604 2.644 2.571 2.633 39,133,860 -0.03(-0.96%)
Oct 12, 2020 2.641 2.666 2.608 2.659 20,793,126 +0.02(+0.69%)
Oct 09, 2020 2.677 2.684 2.619 2.641 56,591,152 -0.05(-1.76%)
Oct 08, 2020 2.597 2.692 2.590 2.688 50,529,516 +0.10(+3.80%)
Oct 07, 2020 2.601 2.622 2.539 2.590 41,434,636 -0.02(-0.84%)
Oct 06, 2020 2.735 2.739 2.597 2.611 52,605,096 -0.01(-0.55%)
Oct 05, 2020 2.535 2.655 2.506 2.626 82,795,024 +0.13(+5.41%)
Oct 02, 2020 2.513 2.550 2.475 2.491 75,211,248 -0.08(-3.25%)
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.