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 (%)
Apr 30, 2021 3.161 3.209 3.135 3.142 80,096,464 -0.03(-0.93%)
Apr 29, 2021 3.272 3.276 3.139 3.172 81,091,288 -0.09(-2.73%)
Apr 28, 2021 3.150 3.261 3.146 3.261 83,357,352 +0.18(+5.90%)
Apr 27, 2021 3.183 3.209 3.061 3.079 68,871,712 -0.09(-2.69%)
Apr 26, 2021 3.154 3.197 3.135 3.165 50,798,528 +0.04(+1.18%)
Apr 23, 2021 3.154 3.165 3.085 3.128 73,425,136 -0.02(-0.59%)
Apr 22, 2021 3.142 3.161 3.105 3.146 84,360,464 +0.06(+1.92%)
Apr 21, 2021 3.046 3.094 3.035 3.087 43,520,736 +0.00(+0.00%)
Apr 20, 2021 3.161 3.176 3.068 3.087 89,477,608 -0.08(-2.46%)
Apr 19, 2021 2.979 3.235 2.972 3.165 154,729,904 +0.16(+5.17%)
Apr 16, 2021 2.957 3.024 2.931 3.009 83,115,592 +0.01(+0.25%)
Apr 15, 2021 3.072 3.091 2.998 3.002 59,750,516 -0.04(-1.19%)
Apr 14, 2021 2.948 3.066 2.945 3.038 96,778,400 +0.08(+2.66%)
Apr 13, 2021 2.941 2.998 2.927 2.959 90,572,576 +0.00(+0.00%)
Apr 12, 2021 3.023 3.041 2.943 2.959 74,222,352 -0.01(-0.24%)
Apr 09, 2021 2.945 2.970 2.937 2.966 131,108,672 -0.03(-0.96%)
Apr 08, 2021 3.009 3.023 2.952 2.995 84,905,264 -0.02(-0.59%)
Apr 07, 2021 3.027 3.052 2.988 3.013 75,881,936 +0.00(+0.12%)
Apr 06, 2021 3.016 3.050 2.991 3.009 60,146,036 +0.01(+0.36%)
Apr 05, 2021 3.005 3.016 2.959 2.998 54,004,380 +0.04(+1.33%)
Apr 01, 2021 3.013 3.038 2.941 2.959 87,781,888 -0.08(-2.48%)
Mar 31, 2021 2.948 3.052 2.941 3.034 77,465,080 +0.12(+4.05%)
Mar 30, 2021 2.916 2.952 2.898 2.916 61,253,008 +0.00(+0.00%)
Mar 29, 2021 2.855 2.927 2.848 2.916 72,943,960 +0.01(+0.49%)
Mar 26, 2021 2.923 2.980 2.848 2.902 87,053,520 +0.00(+0.00%)
Mar 25, 2021 2.801 2.905 2.769 2.902 86,861,912 +0.04(+1.25%)
Mar 24, 2021 2.937 3.002 2.855 2.866 81,594,928 -0.05(-1.72%)
Mar 23, 2021 2.955 3.023 2.909 2.916 84,008,264 -0.08(-2.63%)
Mar 22, 2021 2.984 3.020 2.934 2.995 65,701,744 -0.04(-1.41%)
Mar 19, 2021 2.962 3.081 2.925 3.038 82,855,784 +0.09(+3.16%)
Mar 18, 2021 2.973 3.038 2.912 2.945 99,365,600 -0.07(-2.37%)
Mar 17, 2021 2.869 3.030 2.859 3.016 88,840,928 +0.11(+3.95%)
Mar 16, 2021 2.959 2.962 2.887 2.902 70,660,512 -0.03(-0.98%)
Mar 15, 2021 2.909 2.934 2.862 2.930 64,628,684 +0.03(+0.86%)
Mar 12, 2021 2.923 2.934 2.873 2.905 72,640,792 -0.05(-1.58%)
Mar 11, 2021 2.898 2.984 2.852 2.952 144,464,528 +0.15(+5.23%)
Mar 10, 2021 2.705 2.812 2.680 2.805 146,535,040 +0.20(+7.84%)
Mar 09, 2021 2.590 2.694 2.526 2.601 161,646,608 +0.02(+0.83%)
Mar 08, 2021 2.723 2.748 2.562 2.580 170,325,472 -0.20(-7.09%)
Mar 05, 2021 2.844 2.844 2.726 2.776 163,864,944 +0.05(+1.70%)
Mar 04, 2021 2.780 2.837 2.694 2.730 209,642,976 +0.07(+2.69%)
Mar 03, 2021 2.640 2.701 2.562 2.658 301,276,224 -0.11(-4.01%)
Mar 02, 2021 2.691 2.801 2.676 2.769 243,066,432 -0.03(-0.90%)
Mar 01, 2021 2.844 2.941 2.791 2.794 166,206,368 -0.04(-1.51%)
Feb 26, 2021 2.977 2.977 2.809 2.837 169,462,400 -0.12(-4.11%)
Feb 25, 2021 3.195 3.238 2.934 2.959 177,121,136 -0.16(-5.16%)
Feb 24, 2021 3.091 3.163 3.063 3.120 177,300,752 +0.09(+2.95%)
Feb 23, 2021 3.023 3.113 2.941 3.030 339,514,848 +0.19(+6.67%)
Feb 22, 2021 2.819 2.898 2.780 2.841 579,773,888 -0.75(-20.99%)
Feb 19, 2021 3.707 3.721 3.553 3.596 209,074,960 -0.28(-7.12%)
Feb 18, 2021 3.961 3.968 3.839 3.871 79,493,512 -0.04(-0.92%)
Feb 17, 2021 3.828 3.929 3.750 3.907 69,906,496 +0.08(+2.06%)
Feb 16, 2021 3.828 3.893 3.800 3.828 53,781,456 +0.05(+1.42%)
Feb 12, 2021 3.710 3.807 3.707 3.775 49,776,412 +0.01(+0.19%)
Feb 11, 2021 3.796 3.818 3.732 3.768 56,718,836 +0.04(+1.06%)
Feb 10, 2021 3.649 3.768 3.624 3.728 62,378,224 +0.05(+1.36%)
Feb 09, 2021 3.721 3.739 3.635 3.678 118,901,312 -0.12(-3.11%)
Feb 08, 2021 3.893 3.950 3.746 3.796 151,854,528 -0.16(-4.16%)
Feb 05, 2021 4.043 4.106 3.868 3.961 91,367,528 +0.08(+1.93%)
Feb 04, 2021 3.861 3.900 3.803 3.886 40,546,624 -0.03(-0.82%)
Feb 03, 2021 3.907 3.954 3.864 3.918 53,824,276 +0.04(+1.11%)
Feb 02, 2021 3.936 3.989 3.828 3.875 90,518,656 +0.20(+5.35%)
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.