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 )

14.57 +0.17 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2020 2.890 2.900 2.817 2.824 47,777,048 -0.11(-3.88%)
Aug 28, 2020 2.855 2.950 2.838 2.938 56,099,088 +0.11(+3.91%)
Aug 27, 2020 2.852 2.855 2.789 2.827 47,454,448 +0.02(+0.74%)
Aug 26, 2020 2.931 2.931 2.786 2.807 49,117,320 -0.13(-4.36%)
Aug 25, 2020 2.928 2.948 2.879 2.935 28,097,596 +0.01(+0.47%)
Aug 24, 2020 2.897 2.931 2.886 2.921 42,759,184 +0.07(+2.42%)
Aug 21, 2020 2.865 2.869 2.814 2.852 31,968,012 -0.04(-1.55%)
Aug 20, 2020 2.845 2.917 2.800 2.897 80,779,744 -0.05(-1.64%)
Aug 19, 2020 2.997 3.035 2.942 2.945 41,419,236 -0.05(-1.62%)
Aug 18, 2020 2.990 3.049 2.976 2.993 36,043,448 +0.07(+2.49%)
Aug 17, 2020 2.973 2.990 2.883 2.921 48,584,596 -0.06(-1.86%)
Aug 14, 2020 2.993 3.034 2.961 2.976 39,324,992 -0.03(-0.92%)
Aug 13, 2020 3.080 3.111 2.997 3.004 45,860,484 -0.03(-1.14%)
Aug 12, 2020 3.073 3.087 2.995 3.038 48,600,988 +0.00(+0.11%)
Aug 11, 2020 3.132 3.135 3.035 3.035 53,098,900 -0.02(-0.57%)
Aug 10, 2020 3.035 3.056 2.957 3.052 75,320,392 +0.07(+2.44%)
Aug 07, 2020 2.983 3.002 2.948 2.980 38,449,852 -0.09(-3.04%)
Aug 06, 2020 3.101 3.120 3.056 3.073 40,309,744 -0.01(-0.45%)
Aug 05, 2020 3.090 3.139 3.049 3.087 70,398,680 +0.18(+6.06%)
Aug 04, 2020 2.872 2.947 2.848 2.910 90,164,672 +0.01(+0.36%)
Aug 03, 2020 2.983 2.983 2.900 2.900 69,671,736 -0.10(-3.23%)
Jul 31, 2020 3.132 3.159 2.990 2.997 65,001,528 -0.14(-4.52%)
Jul 30, 2020 3.139 3.144 3.066 3.139 56,351,520 -0.07(-2.05%)
Jul 29, 2020 3.187 3.211 3.145 3.204 42,130,956 +0.04(+1.42%)
Jul 28, 2020 3.139 3.187 3.132 3.159 33,389,090 -0.06(-1.72%)
Jul 27, 2020 3.080 3.218 3.056 3.215 47,335,380 +0.10(+3.33%)
Jul 24, 2020 3.104 3.158 3.038 3.111 48,988,880 +0.01(+0.45%)
Jul 23, 2020 3.177 3.185 3.082 3.097 63,499,524 -0.09(-2.75%)
Jul 22, 2020 3.171 3.202 3.147 3.185 61,526,716 +0.04(+1.31%)
Jul 21, 2020 3.119 3.212 3.116 3.143 115,926,416 +0.12(+4.08%)
Jul 20, 2020 2.986 3.044 2.965 3.020 46,075,936 +0.01(+0.46%)
Jul 17, 2020 3.065 3.082 2.996 3.006 57,993,228 -0.02(-0.57%)
Jul 16, 2020 3.048 3.081 3.008 3.024 48,144,848 -0.05(-1.78%)
Jul 15, 2020 3.089 3.109 3.025 3.078 57,548,252 +0.04(+1.47%)
Jul 14, 2020 2.856 3.060 2.837 3.034 67,688,448 +0.12(+3.99%)
Jul 13, 2020 2.959 2.996 2.914 2.917 62,888,220 -0.06(-2.07%)
Jul 10, 2020 2.907 2.983 2.887 2.979 46,287,292 +0.06(+1.99%)
Jul 09, 2020 3.034 3.041 2.904 2.921 60,260,824 -0.08(-2.63%)
Jul 08, 2020 2.952 3.006 2.948 3.000 41,086,808 +0.10(+3.55%)
Jul 07, 2020 2.952 2.989 2.893 2.897 53,849,484 -0.07(-2.42%)
Jul 06, 2020 2.989 3.058 2.931 2.969 68,768,584 +0.07(+2.24%)
Jul 02, 2020 2.917 2.976 2.887 2.904 59,921,540 +0.01(+0.35%)
Jul 01, 2020 2.866 2.948 2.859 2.893 56,186,696 +0.06(+2.18%)
Jun 30, 2020 2.777 2.859 2.736 2.832 47,066,016 -0.00(-0.12%)
Jun 29, 2020 2.804 2.851 2.763 2.835 35,953,964 +0.09(+3.11%)
Jun 26, 2020 2.818 2.827 2.733 2.750 63,003,964 -0.13(-4.40%)
Jun 25, 2020 2.822 2.876 2.777 2.876 49,308,300 +0.06(+2.19%)
Jun 24, 2020 2.945 2.945 2.787 2.815 64,858,144 -0.18(-6.06%)
Jun 23, 2020 2.928 3.065 2.907 2.996 72,215,112 +0.14(+5.04%)
Jun 22, 2020 2.917 2.941 2.839 2.852 56,579,004 -0.03(-0.95%)
Jun 19, 2020 2.962 2.962 2.842 2.880 60,659,804 -0.01(-0.24%)
Jun 18, 2020 2.835 2.921 2.832 2.887 40,309,652 -0.03(-0.94%)
Jun 17, 2020 2.921 2.986 2.876 2.914 48,440,764 -0.01(-0.35%)
Jun 16, 2020 3.013 3.065 2.904 2.924 90,622,368 +0.05(+1.91%)
Jun 15, 2020 2.674 2.921 2.582 2.870 91,261,568 -0.03(-1.18%)
Jun 12, 2020 2.911 2.983 2.792 2.904 98,184,872 +0.13(+4.82%)
Jun 11, 2020 2.808 2.928 2.750 2.770 126,337,952 -0.27(-9.00%)
Jun 10, 2020 3.205 3.205 3.044 3.044 98,669,448 -0.14(-4.31%)
Jun 09, 2020 3.164 3.209 3.137 3.181 85,227,088 -0.15(-4.42%)
Jun 08, 2020 3.198 3.328 3.137 3.328 91,489,416 +0.15(+4.63%)
Jun 05, 2020 3.198 3.224 3.137 3.181 93,745,352 +0.20(+6.54%)
Jun 04, 2020 2.941 3.042 2.880 2.986 109,289,440 -0.02(-0.57%)
Jun 03, 2020 3.003 3.044 2.962 3.003 100,103,176 +0.13(+4.65%)
Jun 02, 2020 2.746 2.876 2.729 2.870 88,881,936 +0.20(+7.30%)
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.