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 )

14.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 30, 2021 3.946 3.979 3.795 3.817 68,995,240 -0.18(-4.56%)
Jul 29, 2021 3.974 4.035 3.946 3.999 46,444,316 +0.04(+0.99%)
Jul 28, 2021 3.888 3.972 3.845 3.960 60,343,184 +0.09(+2.22%)
Jul 27, 2021 3.844 3.886 3.806 3.874 48,856,404 -0.01(-0.28%)
Jul 26, 2021 3.774 3.888 3.774 3.885 47,745,516 +0.11(+3.04%)
Jul 23, 2021 3.845 3.860 3.752 3.770 39,353,072 -0.04(-1.13%)
Jul 22, 2021 3.820 3.849 3.767 3.813 42,375,096 -0.01(-0.37%)
Jul 21, 2021 3.749 3.854 3.738 3.827 60,441,032 +0.09(+2.29%)
Jul 20, 2021 3.606 3.784 3.568 3.742 71,079,392 +0.10(+2.65%)
Jul 19, 2021 3.706 3.729 3.613 3.645 84,403,784 -0.18(-4.59%)
Jul 16, 2021 3.924 3.928 3.770 3.820 58,317,672 -0.05(-1.39%)
Jul 15, 2021 3.949 3.999 3.856 3.874 62,343,700 -0.12(-3.04%)
Jul 14, 2021 4.046 4.074 3.974 3.996 67,075,324 +0.04(+0.99%)
Jul 13, 2021 3.917 3.972 3.885 3.956 45,236,116 +0.01(+0.27%)
Jul 12, 2021 3.863 3.953 3.827 3.946 51,102,756 +0.05(+1.29%)
Jul 09, 2021 3.888 3.924 3.842 3.895 42,199,348 +0.04(+1.02%)
Jul 08, 2021 3.845 3.899 3.788 3.856 70,613,976 -0.09(-2.18%)
Jul 07, 2021 3.949 3.963 3.853 3.942 99,790,656 -0.01(-0.27%)
Jul 06, 2021 4.092 4.121 3.946 3.953 103,919,480 -0.31(-7.30%)
Jul 02, 2021 4.242 4.282 4.157 4.264 54,087,456 +0.05(+1.10%)
Jul 01, 2021 4.428 4.428 4.207 4.217 105,980,184 -0.16(-3.60%)
Jun 30, 2021 4.232 4.393 4.221 4.375 131,820,456 +0.06(+1.41%)
Jun 29, 2021 4.253 4.314 4.183 4.314 92,067,744 +0.06(+1.52%)
Jun 28, 2021 4.267 4.278 4.198 4.250 80,608,920 -0.03(-0.59%)
Jun 25, 2021 4.346 4.382 4.239 4.275 124,344,024 -0.08(-1.73%)
Jun 24, 2021 4.289 4.382 4.260 4.350 89,451,640 +0.09(+2.01%)
Jun 23, 2021 4.250 4.328 4.207 4.264 89,654,616 +0.04(+0.85%)
Jun 22, 2021 4.167 4.264 4.114 4.228 87,981,048 +0.05(+1.11%)
Jun 21, 2021 4.132 4.199 4.092 4.182 64,901,708 +0.11(+2.81%)
Jun 18, 2021 4.067 4.081 4.006 4.067 100,383,480 -0.01(-0.35%)
Jun 17, 2021 4.210 4.231 4.042 4.081 98,237,752 -0.14(-3.31%)
Jun 16, 2021 4.203 4.235 4.106 4.221 89,454,464 +0.04(+0.85%)
Jun 15, 2021 4.135 4.199 4.085 4.185 56,819,360 +0.06(+1.56%)
Jun 14, 2021 4.199 4.242 4.099 4.121 76,085,192 +0.02(+0.52%)
Jun 11, 2021 4.171 4.178 4.067 4.099 104,946,472 -0.08(-1.80%)
Jun 10, 2021 4.214 4.250 4.143 4.174 98,978,648 -0.01(-0.34%)
Jun 09, 2021 4.196 4.246 4.142 4.189 203,496,848 -0.01(-0.34%)
Jun 08, 2021 4.049 4.207 4.013 4.203 245,502,336 +0.11(+2.80%)
Jun 07, 2021 4.060 4.148 4.021 4.089 174,934,528 -0.06(-1.38%)
Jun 04, 2021 4.060 4.157 4.035 4.146 160,072,944 +0.11(+2.75%)
Jun 03, 2021 4.006 4.062 3.963 4.035 173,011,776 -0.01(-0.18%)
Jun 02, 2021 3.763 4.049 3.760 4.042 308,123,872 +0.24(+6.30%)
Jun 01, 2021 3.770 3.808 3.695 3.802 175,737,760 +0.15(+4.11%)
May 28, 2021 3.523 3.661 3.502 3.652 151,006,096 +0.23(+6.58%)
May 27, 2021 3.430 3.448 3.388 3.427 64,119,772 +0.01(+0.31%)
May 26, 2021 3.355 3.420 3.341 3.416 73,114,608 +0.06(+1.70%)
May 25, 2021 3.455 3.459 3.355 3.359 67,953,144 -0.07(-1.98%)
May 24, 2021 3.405 3.450 3.380 3.427 57,924,256 +0.06(+1.70%)
May 21, 2021 3.405 3.440 3.366 3.370 75,027,464 -0.03(-0.74%)
May 20, 2021 3.430 3.436 3.366 3.395 92,011,616 -0.03(-0.73%)
May 19, 2021 3.423 3.459 3.373 3.420 76,342,728 -0.06(-1.65%)
May 18, 2021 3.509 3.527 3.445 3.477 73,071,384 -0.03(-0.92%)
May 17, 2021 3.448 3.520 3.438 3.509 73,005,800 +0.05(+1.34%)
May 14, 2021 3.405 3.481 3.389 3.463 112,112,728 +0.16(+4.99%)
May 13, 2021 3.280 3.309 3.202 3.298 92,772,600 +0.04(+1.10%)
May 12, 2021 3.370 3.388 3.262 3.262 119,513,928 -0.08(-2.46%)
May 11, 2021 3.237 3.362 3.230 3.345 106,373,224 +0.05(+1.41%)
May 10, 2021 3.298 3.341 3.277 3.298 106,637,080 +0.05(+1.65%)
May 07, 2021 3.144 3.255 3.126 3.244 87,099,696 +0.11(+3.54%)
May 06, 2021 3.123 3.141 3.099 3.134 93,902,152 +0.03(+0.92%)
May 05, 2021 3.094 3.123 3.012 3.105 78,828,904 +0.15(+5.21%)
May 04, 2021 3.033 3.037 2.951 2.951 62,361,048 -0.08(-2.71%)
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.