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 )

14.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 4.161 4.197 4.002 4.025 65,423,384 -0.19(-4.56%)
Jul 29, 2021 4.191 4.255 4.161 4.218 44,039,912 +0.04(+0.99%)
Jul 28, 2021 4.101 4.189 4.055 4.176 57,219,244 +0.09(+2.22%)
Jul 27, 2021 4.053 4.099 4.014 4.085 46,327,128 -0.01(-0.28%)
Jul 26, 2021 3.980 4.101 3.980 4.097 45,273,748 +0.12(+3.04%)
Jul 23, 2021 4.055 4.070 3.957 3.976 37,315,780 -0.05(-1.13%)
Jul 22, 2021 4.029 4.059 3.972 4.021 40,181,356 -0.02(-0.37%)
Jul 21, 2021 3.953 4.065 3.942 4.036 57,312,024 +0.09(+2.29%)
Jul 20, 2021 3.803 3.990 3.763 3.946 67,399,640 +0.10(+2.65%)
Jul 19, 2021 3.908 3.933 3.810 3.844 80,034,232 -0.18(-4.59%)
Jul 16, 2021 4.138 4.142 3.976 4.029 55,298,592 -0.06(-1.38%)
Jul 15, 2021 4.165 4.218 4.067 4.085 59,116,192 -0.13(-3.04%)
Jul 14, 2021 4.267 4.297 4.191 4.214 63,602,860 +0.04(+0.99%)
Jul 13, 2021 4.131 4.189 4.097 4.172 42,894,260 +0.01(+0.27%)
Jul 12, 2021 4.074 4.168 4.036 4.161 48,457,188 +0.05(+1.29%)
Jul 09, 2021 4.101 4.138 4.052 4.108 40,014,704 +0.04(+1.02%)
Jul 08, 2021 4.055 4.112 3.995 4.067 66,958,316 -0.09(-2.18%)
Jul 07, 2021 4.165 4.180 4.063 4.157 94,624,536 -0.01(-0.27%)
Jul 06, 2021 4.316 4.346 4.161 4.168 98,539,608 -0.33(-7.30%)
Jul 02, 2021 4.474 4.516 4.383 4.497 51,287,372 +0.05(+1.10%)
Jul 01, 2021 4.670 4.670 4.436 4.448 100,493,640 -0.17(-3.60%)
Jun 30, 2021 4.463 4.632 4.451 4.614 124,996,160 +0.06(+1.41%)
Jun 29, 2021 4.485 4.549 4.412 4.549 87,301,440 +0.07(+1.52%)
Jun 28, 2021 4.500 4.512 4.427 4.482 76,435,824 -0.03(-0.59%)
Jun 25, 2021 4.583 4.621 4.470 4.508 117,906,784 -0.08(-1.73%)
Jun 24, 2021 4.523 4.621 4.493 4.587 84,820,760 +0.09(+2.01%)
Jun 23, 2021 4.482 4.565 4.436 4.497 85,013,232 +0.04(+0.85%)
Jun 22, 2021 4.395 4.497 4.338 4.459 83,426,304 +0.05(+1.11%)
Jun 21, 2021 4.357 4.429 4.316 4.410 61,541,772 +0.12(+2.81%)
Jun 18, 2021 4.289 4.304 4.225 4.289 95,186,664 -0.02(-0.35%)
Jun 17, 2021 4.440 4.462 4.263 4.304 93,152,024 -0.15(-3.31%)
Jun 16, 2021 4.433 4.466 4.331 4.451 84,823,440 +0.04(+0.85%)
Jun 15, 2021 4.361 4.429 4.308 4.414 53,877,848 +0.07(+1.56%)
Jun 14, 2021 4.429 4.474 4.323 4.346 72,146,296 +0.02(+0.52%)
Jun 11, 2021 4.399 4.406 4.289 4.323 99,513,440 -0.08(-1.80%)
Jun 10, 2021 4.444 4.482 4.369 4.402 93,854,560 -0.02(-0.34%)
Jun 09, 2021 4.425 4.478 4.368 4.417 192,961,904 -0.02(-0.34%)
Jun 08, 2021 4.270 4.436 4.233 4.433 232,792,784 +0.12(+2.80%)
Jun 07, 2021 4.282 4.375 4.240 4.312 165,878,240 -0.06(-1.38%)
Jun 04, 2021 4.282 4.383 4.255 4.372 151,786,032 +0.12(+2.75%)
Jun 03, 2021 4.225 4.284 4.180 4.255 164,055,024 -0.01(-0.18%)
Jun 02, 2021 3.969 4.270 3.965 4.263 292,172,416 +0.25(+6.30%)
Jun 01, 2021 3.976 4.016 3.897 4.010 166,639,888 +0.16(+4.11%)
May 28, 2021 3.716 3.861 3.693 3.852 143,188,560 +0.24(+6.58%)
May 27, 2021 3.618 3.637 3.572 3.614 60,800,320 +0.01(+0.31%)
May 26, 2021 3.538 3.606 3.523 3.603 69,329,488 +0.06(+1.70%)
May 25, 2021 3.644 3.648 3.538 3.542 64,435,236 -0.07(-1.98%)
May 24, 2021 3.591 3.638 3.565 3.614 54,925,540 +0.06(+1.70%)
May 21, 2021 3.591 3.627 3.550 3.554 71,143,320 -0.03(-0.74%)
May 20, 2021 3.618 3.623 3.550 3.580 87,248,208 -0.03(-0.73%)
May 19, 2021 3.610 3.648 3.557 3.606 72,390,496 -0.06(-1.65%)
May 18, 2021 3.701 3.720 3.633 3.667 69,288,512 -0.03(-0.92%)
May 17, 2021 3.637 3.712 3.625 3.701 69,226,320 +0.05(+1.34%)
May 14, 2021 3.591 3.671 3.574 3.652 106,308,696 +0.17(+4.99%)
May 13, 2021 3.459 3.489 3.377 3.478 87,969,800 +0.04(+1.10%)
May 12, 2021 3.554 3.572 3.440 3.440 113,326,744 -0.09(-2.46%)
May 11, 2021 3.414 3.546 3.406 3.527 100,866,328 +0.05(+1.41%)
May 10, 2021 3.478 3.523 3.455 3.478 101,116,520 +0.06(+1.65%)
May 07, 2021 3.316 3.433 3.297 3.422 82,590,584 +0.12(+3.54%)
May 06, 2021 3.293 3.312 3.269 3.305 89,040,872 +0.03(+0.92%)
May 05, 2021 3.263 3.293 3.176 3.274 74,747,968 +0.16(+5.21%)
May 04, 2021 3.199 3.203 3.112 3.112 59,132,644 -0.09(-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.