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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 4.709 4.717 4.666 4.675 25,286,068 -0.00(-0.09%)
Dec 30, 2021 4.696 4.759 4.679 4.679 45,369,216 +0.04(+0.83%)
Dec 29, 2021 4.675 4.721 4.611 4.641 47,994,020 -0.09(-1.80%)
Dec 28, 2021 4.709 4.751 4.692 4.726 37,106,428 +0.01(+0.18%)
Dec 27, 2021 4.598 4.730 4.555 4.717 50,803,008 +0.12(+2.69%)
Dec 23, 2021 4.564 4.619 4.513 4.594 47,928,344 +0.04(+0.84%)
Dec 22, 2021 4.487 4.577 4.470 4.555 42,581,536 +0.06(+1.23%)
Dec 21, 2021 4.564 4.585 4.492 4.500 55,321,380 -0.00(-0.09%)
Dec 20, 2021 4.436 4.530 4.423 4.504 69,310,296 -0.09(-1.95%)
Dec 17, 2021 4.649 4.675 4.581 4.594 48,139,900 -0.14(-2.88%)
Dec 16, 2021 4.721 4.798 4.696 4.730 65,269,048 +0.10(+2.21%)
Dec 15, 2021 4.602 4.645 4.538 4.628 51,244,420 -0.01(-0.18%)
Dec 14, 2021 4.743 4.796 4.628 4.636 49,345,940 -0.07(-1.45%)
Dec 13, 2021 4.798 4.813 4.675 4.704 49,320,100 -0.09(-1.95%)
Dec 10, 2021 4.781 4.813 4.747 4.798 31,956,298 +0.03(+0.62%)
Dec 09, 2021 4.704 4.777 4.690 4.768 43,572,092 -0.05(-0.97%)
Dec 08, 2021 4.815 4.866 4.787 4.815 83,253,832 +0.07(+1.44%)
Dec 07, 2021 4.632 4.756 4.604 4.747 85,243,048 +0.17(+3.72%)
Dec 06, 2021 4.538 4.611 4.500 4.577 77,072,648 +0.05(+1.13%)
Dec 03, 2021 4.509 4.551 4.419 4.526 106,874,192 +0.07(+1.53%)
Dec 02, 2021 4.096 4.470 4.079 4.458 124,540,736 +0.43(+10.59%)
Dec 01, 2021 4.167 4.220 4.027 4.030 98,984,880 -0.01(-0.28%)
Nov 30, 2021 4.053 4.106 3.953 4.042 90,663,120 -0.05(-1.30%)
Nov 29, 2021 4.057 4.121 3.957 4.095 84,139,880 +0.13(+3.25%)
Nov 26, 2021 4.015 4.015 3.883 3.966 79,822,320 -0.00(-0.10%)
Nov 24, 2021 3.871 3.977 3.856 3.970 54,785,628 +0.07(+1.85%)
Nov 23, 2021 3.769 3.919 3.754 3.898 70,286,624 +0.20(+5.32%)
Nov 22, 2021 3.769 3.841 3.697 3.701 66,861,752 +0.01(+0.31%)
Nov 19, 2021 3.727 3.743 3.663 3.690 51,315,496 -0.05(-1.42%)
Nov 18, 2021 3.769 3.790 3.743 3.743 59,332,928 -0.06(-1.59%)
Nov 17, 2021 3.887 3.917 3.780 3.803 51,806,216 -0.09(-2.43%)
Nov 16, 2021 3.875 3.921 3.813 3.898 54,253,996 -0.02(-0.39%)
Nov 15, 2021 3.883 3.947 3.834 3.913 39,382,236 +0.04(+0.98%)
Nov 12, 2021 3.807 3.875 3.752 3.875 53,329,340 +0.05(+1.29%)
Nov 11, 2021 3.830 3.881 3.813 3.826 50,709,812 -0.02(-0.39%)
Nov 10, 2021 3.849 3.841 71,068,424 +0.02(+0.60%)
Nov 09, 2021 3.815 3.849 3.777 3.818 69,936,480 +0.09(+2.44%)
Nov 08, 2021 3.690 3.777 3.690 3.727 66,705,712 +0.05(+1.23%)
Nov 05, 2021 3.693 3.737 3.637 3.682 66,683,272 +0.07(+1.99%)
Nov 04, 2021 3.739 3.750 3.589 3.610 107,649,576 -0.14(-3.74%)
Nov 03, 2021 3.765 3.837 3.720 3.750 94,801,272 -0.06(-1.69%)
Nov 02, 2021 3.830 3.845 3.763 3.815 45,915,828 -0.05(-1.27%)
Nov 01, 2021 3.784 3.898 3.754 3.864 105,729,488 +0.14(+3.87%)
Oct 29, 2021 3.913 3.951 3.695 3.720 155,046,544 -0.28(-7.01%)
Oct 28, 2021 3.936 4.015 3.924 4.000 83,188,384 +0.03(+0.67%)
Oct 27, 2021 4.015 4.038 3.955 3.974 69,592,944 -0.02(-0.47%)
Oct 26, 2021 4.004 3.993 77,590,808 -0.06(-1.59%)
Oct 25, 2021 3.887 4.068 3.887 4.057 131,752,264 +0.29(+7.64%)
Oct 22, 2021 3.716 3.807 3.546 3.769 233,001,472 -0.04(-1.00%)
Oct 21, 2021 3.917 3.936 3.727 3.807 112,202,720 -0.24(-5.90%)
Oct 20, 2021 3.943 4.082 3.921 4.046 74,169,384 +0.13(+3.29%)
Oct 19, 2021 4.087 4.099 3.887 3.917 135,681,744 -0.23(-5.66%)
Oct 18, 2021 4.133 4.186 4.101 4.152 51,167,492 -0.05(-1.17%)
Oct 15, 2021 4.163 4.224 4.140 4.201 44,333,844 +0.06(+1.46%)
Oct 14, 2021 4.231 4.239 4.125 4.140 64,333,244 -0.05(-1.09%)
Oct 13, 2021 4.076 4.193 4.061 4.186 60,343,960 +0.12(+3.08%)
Oct 12, 2021 4.087 4.135 4.006 4.061 39,206,184 +0.00(+0.00%)
Oct 11, 2021 4.167 4.193 4.061 4.061 69,638,888 -0.04(-0.92%)
Oct 08, 2021 4.099 4.167 4.061 4.099 58,346,020 +0.07(+1.69%)
Oct 07, 2021 4.034 4.066 3.953 4.030 47,396,804 -0.02(-0.37%)
Oct 06, 2021 4.046 4.080 3.983 4.046 58,083,104 -0.11(-2.64%)
Oct 05, 2021 4.159 4.197 4.112 4.155 80,720,440 +0.06(+1.48%)
Oct 04, 2021 4.049 4.121 4.030 4.095 79,924,472 +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.