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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 4.384 4.551 4.373 4.532 127,244,936 +0.06(+1.41%)
Jun 29, 2021 4.406 4.469 4.334 4.469 88,872,056 +0.07(+1.52%)
Jun 28, 2021 4.421 4.432 4.349 4.402 77,810,960 -0.03(-0.59%)
Jun 25, 2021 4.502 4.539 4.391 4.428 120,028,016 -0.08(-1.73%)
Jun 24, 2021 4.443 4.539 4.413 4.506 86,346,752 +0.09(+2.01%)
Jun 23, 2021 4.402 4.484 4.358 4.417 86,542,688 +0.04(+0.85%)
Jun 22, 2021 4.317 4.417 4.262 4.380 84,927,200 +0.05(+1.11%)
Jun 21, 2021 4.280 4.351 4.239 4.332 62,648,952 +0.12(+2.81%)
Jun 18, 2021 4.213 4.228 4.150 4.213 96,899,144 -0.01(-0.35%)
Jun 17, 2021 4.362 4.383 4.187 4.228 94,827,896 -0.14(-3.31%)
Jun 16, 2021 4.354 4.388 4.254 4.373 86,349,472 +0.04(+0.85%)
Jun 15, 2021 4.284 4.351 4.232 4.336 54,847,148 +0.07(+1.56%)
Jun 14, 2021 4.351 4.395 4.247 4.269 73,444,264 +0.02(+0.52%)
Jun 11, 2021 4.321 4.328 4.213 4.247 101,303,760 -0.08(-1.80%)
Jun 10, 2021 4.365 4.402 4.292 4.325 95,543,072 -0.01(-0.34%)
Jun 09, 2021 4.347 4.399 4.291 4.339 196,433,424 -0.01(-0.34%)
Jun 08, 2021 4.195 4.358 4.158 4.354 236,980,896 +0.12(+2.80%)
Jun 07, 2021 4.206 4.298 4.165 4.236 168,862,512 -0.06(-1.38%)
Jun 04, 2021 4.206 4.306 4.180 4.295 154,516,784 +0.11(+2.75%)
Jun 03, 2021 4.150 4.208 4.106 4.180 167,006,496 -0.01(-0.18%)
Jun 02, 2021 3.898 4.195 3.895 4.187 297,428,800 +0.25(+6.30%)
Jun 01, 2021 3.906 3.945 3.828 3.939 169,637,872 +0.16(+4.11%)
May 28, 2021 3.650 3.793 3.628 3.784 145,764,640 +0.23(+6.58%)
May 27, 2021 3.554 3.572 3.509 3.550 61,894,160 +0.01(+0.31%)
May 26, 2021 3.476 3.543 3.461 3.539 70,576,784 +0.06(+1.70%)
May 25, 2021 3.580 3.583 3.476 3.480 65,594,476 -0.07(-1.98%)
May 24, 2021 3.528 3.574 3.502 3.550 55,913,692 +0.06(+1.70%)
May 21, 2021 3.528 3.563 3.487 3.491 72,423,240 -0.03(-0.74%)
May 20, 2021 3.554 3.559 3.487 3.517 88,817,872 -0.03(-0.73%)
May 19, 2021 3.546 3.583 3.494 3.543 73,692,856 -0.06(-1.65%)
May 18, 2021 3.635 3.654 3.569 3.602 70,535,064 -0.03(-0.92%)
May 17, 2021 3.572 3.646 3.561 3.635 70,471,752 +0.05(+1.34%)
May 14, 2021 3.528 3.606 3.511 3.587 108,221,272 +0.17(+4.99%)
May 13, 2021 3.398 3.428 3.317 3.417 89,552,440 +0.04(+1.10%)
May 12, 2021 3.491 3.509 3.380 3.380 115,365,568 -0.09(-2.46%)
May 11, 2021 3.354 3.483 3.346 3.465 102,680,984 +0.05(+1.41%)
May 10, 2021 3.417 3.461 3.394 3.417 102,935,680 +0.06(+1.65%)
May 07, 2021 3.257 3.372 3.239 3.361 84,076,448 +0.11(+3.54%)
May 06, 2021 3.235 3.254 3.211 3.246 90,642,784 +0.03(+0.92%)
May 05, 2021 3.205 3.235 3.120 3.217 76,092,736 +0.16(+5.21%)
May 04, 2021 3.142 3.146 3.057 3.057 60,196,480 -0.09(-2.71%)
May 03, 2021 3.146 3.172 3.109 3.142 101,670,648 +0.00(+0.00%)
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%)
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.