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 (%)
Jun 30, 2021 4.458 4.628 4.447 4.609 125,114,632 +0.06(+1.41%)
Jun 29, 2021 4.481 4.545 4.408 4.545 87,384,184 +0.07(+1.52%)
Jun 28, 2021 4.496 4.507 4.423 4.477 76,508,272 -0.03(-0.59%)
Jun 25, 2021 4.579 4.617 4.466 4.504 118,018,536 -0.08(-1.73%)
Jun 24, 2021 4.519 4.617 4.489 4.583 84,901,152 +0.09(+2.01%)
Jun 23, 2021 4.477 4.560 4.432 4.492 85,093,808 +0.04(+0.85%)
Jun 22, 2021 4.391 4.492 4.334 4.455 83,505,376 +0.05(+1.11%)
Jun 21, 2021 4.353 4.425 4.312 4.406 61,600,100 +0.12(+2.81%)
Jun 18, 2021 4.285 4.300 4.221 4.285 95,276,888 -0.02(-0.35%)
Jun 17, 2021 4.436 4.457 4.259 4.300 93,240,312 -0.15(-3.31%)
Jun 16, 2021 4.428 4.462 4.327 4.447 84,903,832 +0.04(+0.85%)
Jun 15, 2021 4.357 4.425 4.304 4.410 53,928,912 +0.07(+1.56%)
Jun 14, 2021 4.425 4.470 4.319 4.342 72,214,680 +0.02(+0.52%)
Jun 11, 2021 4.394 4.402 4.285 4.319 99,607,760 -0.08(-1.80%)
Jun 10, 2021 4.440 4.477 4.365 4.398 93,943,520 -0.02(-0.34%)
Jun 09, 2021 4.421 4.474 4.364 4.413 193,144,784 -0.02(-0.34%)
Jun 08, 2021 4.266 4.432 4.229 4.428 233,013,424 +0.12(+2.80%)
Jun 07, 2021 4.278 4.371 4.236 4.308 166,035,456 -0.06(-1.38%)
Jun 04, 2021 4.278 4.379 4.251 4.368 151,929,904 +0.12(+2.75%)
Jun 03, 2021 4.221 4.279 4.176 4.251 164,210,512 -0.01(-0.18%)
Jun 02, 2021 3.965 4.266 3.961 4.259 292,449,344 +0.25(+6.30%)
Jun 01, 2021 3.972 4.012 3.893 4.006 166,797,840 +0.16(+4.11%)
May 28, 2021 3.712 3.857 3.690 3.848 143,324,288 +0.24(+6.58%)
May 27, 2021 3.614 3.633 3.569 3.611 60,857,944 +0.01(+0.31%)
May 26, 2021 3.535 3.603 3.520 3.599 69,395,200 +0.06(+1.70%)
May 25, 2021 3.641 3.644 3.535 3.539 64,496,312 -0.07(-1.98%)
May 24, 2021 3.588 3.635 3.562 3.611 54,977,600 +0.06(+1.70%)
May 21, 2021 3.588 3.624 3.546 3.550 71,210,752 -0.03(-0.74%)
May 20, 2021 3.614 3.620 3.546 3.577 87,330,904 -0.03(-0.73%)
May 19, 2021 3.607 3.644 3.554 3.603 72,459,112 -0.06(-1.65%)
May 18, 2021 3.697 3.716 3.629 3.663 69,354,184 -0.03(-0.92%)
May 17, 2021 3.633 3.708 3.622 3.697 69,291,936 +0.05(+1.34%)
May 14, 2021 3.588 3.667 3.571 3.648 106,409,464 +0.17(+4.99%)
May 13, 2021 3.456 3.486 3.374 3.475 88,053,184 +0.04(+1.10%)
May 12, 2021 3.550 3.569 3.437 3.437 113,434,152 -0.09(-2.46%)
May 11, 2021 3.411 3.543 3.403 3.524 100,961,928 +0.05(+1.41%)
May 10, 2021 3.475 3.520 3.452 3.475 101,212,360 +0.06(+1.65%)
May 07, 2021 3.313 3.430 3.294 3.418 82,668,864 +0.12(+3.54%)
May 06, 2021 3.290 3.309 3.266 3.301 89,125,264 +0.03(+0.92%)
May 05, 2021 3.260 3.290 3.173 3.271 74,818,816 +0.16(+5.21%)
May 04, 2021 3.196 3.200 3.109 3.109 59,188,688 -0.09(-2.71%)
May 03, 2021 3.200 3.226 3.162 3.196 99,968,504 +0.00(+0.00%)
Apr 30, 2021 3.215 3.264 3.188 3.196 78,755,512 -0.03(-0.93%)
Apr 29, 2021 3.328 3.332 3.192 3.226 79,733,680 -0.09(-2.73%)
Apr 28, 2021 3.203 3.317 3.200 3.317 81,961,800 +0.18(+5.90%)
Apr 27, 2021 3.237 3.264 3.113 3.132 67,718,680 -0.09(-2.69%)
Apr 26, 2021 3.207 3.251 3.188 3.219 49,948,072 +0.04(+1.18%)
Apr 23, 2021 3.207 3.219 3.138 3.181 72,195,872 -0.02(-0.59%)
Apr 22, 2021 3.196 3.215 3.158 3.200 82,948,120 +0.06(+1.92%)
Apr 21, 2021 3.098 3.147 3.087 3.139 42,792,124 +0.00(+0.00%)
Apr 20, 2021 3.215 3.230 3.121 3.139 87,979,600 -0.08(-2.46%)
Apr 19, 2021 3.030 3.290 3.023 3.219 152,139,456 +0.16(+5.17%)
Apr 16, 2021 3.007 3.075 2.981 3.060 81,724,096 +0.01(+0.25%)
Apr 15, 2021 3.124 3.143 3.049 3.053 58,750,188 -0.04(-1.19%)
Apr 14, 2021 2.998 3.118 2.995 3.089 95,158,152 +0.08(+2.66%)
Apr 13, 2021 2.991 3.049 2.977 3.009 89,056,232 +0.00(+0.00%)
Apr 12, 2021 3.075 3.093 2.993 3.009 72,979,736 -0.01(-0.24%)
Apr 09, 2021 2.995 3.020 2.987 3.017 128,913,672 -0.03(-0.96%)
Apr 08, 2021 3.060 3.075 3.002 3.046 83,483,800 -0.02(-0.59%)
Apr 07, 2021 3.078 3.104 3.038 3.064 74,611,528 +0.00(+0.12%)
Apr 06, 2021 3.068 3.102 3.042 3.060 59,139,080 +0.01(+0.36%)
Apr 05, 2021 3.057 3.068 3.009 3.049 53,100,248 +0.04(+1.33%)
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.