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 )

14.01 +0.19 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2021 4.938 4.947 4.893 4.902 24,112,788 -0.00(-0.09%)
Dec 30, 2021 4.924 4.991 4.907 4.907 43,264,072 +0.04(+0.83%)
Dec 29, 2021 4.902 4.951 4.835 4.866 45,767,084 -0.09(-1.80%)
Dec 28, 2021 4.938 4.982 4.920 4.956 35,384,680 +0.01(+0.18%)
Dec 27, 2021 4.822 4.960 4.777 4.947 48,445,736 +0.13(+2.69%)
Dec 23, 2021 4.786 4.844 4.732 4.817 45,704,456 +0.04(+0.84%)
Dec 22, 2021 4.706 4.799 4.688 4.777 40,605,744 +0.06(+1.23%)
Dec 21, 2021 4.786 4.808 4.710 4.719 52,754,456 -0.00(-0.09%)
Dec 20, 2021 4.652 4.750 4.639 4.724 66,094,280 -0.09(-1.95%)
Dec 17, 2021 4.875 4.902 4.804 4.817 45,906,196 -0.14(-2.88%)
Dec 16, 2021 4.951 5.032 4.924 4.960 62,240,544 +0.11(+2.21%)
Dec 15, 2021 4.826 4.871 4.759 4.853 48,866,668 -0.01(-0.18%)
Dec 14, 2021 4.974 5.029 4.853 4.862 47,056,276 -0.07(-1.45%)
Dec 13, 2021 5.032 5.047 4.902 4.933 47,031,636 -0.10(-1.95%)
Dec 10, 2021 5.014 5.047 4.978 5.032 30,473,518 +0.03(+0.62%)
Dec 09, 2021 4.933 5.009 4.918 5.000 41,550,336 -0.05(-0.97%)
Dec 08, 2021 5.049 5.103 5.020 5.049 79,390,832 +0.07(+1.44%)
Dec 07, 2021 4.857 4.987 4.828 4.978 81,287,752 +0.18(+3.72%)
Dec 06, 2021 4.759 4.835 4.719 4.799 73,496,456 +0.05(+1.13%)
Dec 03, 2021 4.728 4.773 4.634 4.746 101,915,200 +0.07(+1.53%)
Dec 02, 2021 4.295 4.688 4.277 4.674 118,762,016 +0.43(+10.16%)
Dec 01, 2021 4.387 4.443 4.239 4.243 94,021,648 -0.01(-0.28%)
Nov 30, 2021 4.267 4.323 4.162 4.255 86,117,160 -0.06(-1.30%)
Nov 29, 2021 4.271 4.339 4.165 4.311 79,921,000 +0.14(+3.25%)
Nov 26, 2021 4.227 4.227 4.088 4.175 75,819,928 -0.00(-0.10%)
Nov 24, 2021 4.076 4.187 4.060 4.179 52,038,608 +0.08(+1.85%)
Nov 23, 2021 3.968 4.126 3.952 4.104 66,762,368 +0.21(+5.32%)
Nov 22, 2021 3.968 4.044 3.892 3.896 63,509,220 +0.01(+0.31%)
Nov 19, 2021 3.924 3.940 3.856 3.884 48,742,472 -0.06(-1.42%)
Nov 18, 2021 3.968 3.990 3.940 3.940 56,357,900 -0.06(-1.59%)
Nov 17, 2021 4.092 4.124 3.980 4.004 49,208,588 -0.10(-2.43%)
Nov 16, 2021 4.080 4.128 4.014 4.104 51,533,632 -0.02(-0.39%)
Nov 15, 2021 4.088 4.156 4.037 4.120 37,407,560 +0.04(+0.98%)
Nov 12, 2021 4.008 4.080 3.950 4.080 50,655,340 +0.05(+1.29%)
Nov 11, 2021 4.032 4.086 4.014 4.028 48,167,160 -0.02(-0.39%)
Nov 10, 2021 4.052 4.044 67,504,968 +0.02(+0.60%)
Nov 09, 2021 4.016 4.052 3.976 4.020 66,429,776 +0.10(+2.44%)
Nov 08, 2021 3.884 3.976 3.884 3.924 63,361,004 +0.05(+1.23%)
Nov 05, 2021 3.888 3.934 3.829 3.876 63,339,692 +0.08(+1.99%)
Nov 04, 2021 3.936 3.948 3.779 3.801 102,251,888 -0.15(-3.74%)
Nov 03, 2021 3.964 4.040 3.916 3.948 90,047,824 -0.07(-1.69%)
Nov 02, 2021 4.032 4.048 3.962 4.016 43,613,552 -0.05(-1.27%)
Nov 01, 2021 3.984 4.104 3.952 4.068 100,428,080 +0.15(+3.87%)
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%)
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.