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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2021 4.337 4.356 4.209 4.251 77,306,440 -0.07(-1.72%)
Aug 30, 2021 4.388 4.415 4.313 4.325 75,039,784 -0.07(-1.61%)
Aug 27, 2021 4.255 4.400 4.255 4.396 78,268,776 +0.17(+4.09%)
Aug 26, 2021 4.274 4.298 4.211 4.223 45,940,348 -0.05(-1.10%)
Aug 25, 2021 4.223 4.286 4.186 4.270 37,582,900 +0.04(+0.83%)
Aug 24, 2021 4.137 4.239 4.125 4.235 36,964,148 +0.15(+3.65%)
Aug 23, 2021 4.015 4.102 4.004 4.086 75,821,520 +0.13(+3.17%)
Aug 20, 2021 3.851 3.968 3.827 3.960 70,555,728 +0.00(+0.10%)
Aug 19, 2021 3.929 3.991 3.886 3.957 53,738,988 -0.06(-1.46%)
Aug 18, 2021 4.109 4.141 4.015 4.015 51,790,180 -0.13(-3.03%)
Aug 17, 2021 4.117 4.258 4.060 4.141 68,828,736 +0.01(+0.22%)
Aug 16, 2021 4.162 4.174 4.091 4.132 63,463,396 -0.07(-1.68%)
Aug 13, 2021 4.158 4.254 4.139 4.202 50,302,160 +0.03(+0.71%)
Aug 12, 2021 4.165 4.221 4.124 4.173 60,685,980 -0.01(-0.18%)
Aug 11, 2021 4.095 4.204 4.076 4.180 55,680,096 +0.06(+1.35%)
Aug 10, 2021 4.117 4.202 4.095 4.124 84,670,544 +0.03(+0.72%)
Aug 09, 2021 4.076 4.102 3.976 4.095 73,236,424 -0.05(-1.16%)
Aug 06, 2021 4.162 4.169 4.080 4.143 98,454,928 -0.03(-0.80%)
Aug 05, 2021 4.184 4.332 4.121 4.176 206,482,576 +0.35(+9.21%)
Aug 04, 2021 3.910 3.917 3.748 3.824 87,983,224 -0.14(-3.46%)
Aug 03, 2021 3.817 3.973 3.761 3.961 80,301,632 +0.02(+0.47%)
Aug 02, 2021 4.006 4.082 3.928 3.943 59,033,256 -0.01(-0.28%)
Jul 30, 2021 4.087 4.123 3.932 3.954 66,600,400 -0.19(-4.56%)
Jul 29, 2021 4.117 4.180 4.087 4.143 44,832,220 +0.04(+0.99%)
Jul 28, 2021 4.028 4.115 3.984 4.102 58,248,660 +0.09(+2.22%)
Jul 27, 2021 3.982 4.026 3.943 4.013 47,160,588 -0.01(-0.28%)
Jul 26, 2021 3.910 4.028 3.910 4.024 46,088,256 +0.12(+3.04%)
Jul 23, 2021 3.984 3.998 3.887 3.906 37,987,120 -0.04(-1.13%)
Jul 22, 2021 3.958 3.987 3.902 3.950 40,904,248 -0.01(-0.37%)
Jul 21, 2021 3.884 3.993 3.872 3.965 58,343,108 +0.09(+2.29%)
Jul 20, 2021 3.735 3.920 3.696 3.876 68,612,208 +0.10(+2.65%)
Jul 19, 2021 3.839 3.863 3.743 3.776 81,474,112 -0.18(-4.59%)
Jul 16, 2021 4.065 4.069 3.906 3.958 56,293,452 -0.06(-1.39%)
Jul 15, 2021 4.091 4.143 3.995 4.013 60,179,736 -0.13(-3.04%)
Jul 14, 2021 4.191 4.221 4.117 4.139 64,747,124 +0.04(+0.99%)
Jul 13, 2021 4.058 4.115 4.024 4.099 43,665,960 +0.01(+0.27%)
Jul 12, 2021 4.002 4.095 3.965 4.087 49,328,968 +0.05(+1.29%)
Jul 09, 2021 4.028 4.065 3.980 4.036 40,734,600 +0.04(+1.02%)
Jul 08, 2021 3.984 4.039 3.924 3.995 68,162,944 -0.09(-2.18%)
Jul 07, 2021 4.091 4.106 3.991 4.084 96,326,904 -0.01(-0.27%)
Jul 06, 2021 4.239 4.269 4.087 4.095 100,312,408 -0.32(-7.30%)
Jul 02, 2021 4.395 4.436 4.306 4.417 52,210,068 +0.05(+1.10%)
Jul 01, 2021 4.588 4.588 4.358 4.369 102,301,592 -0.16(-3.60%)
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%)
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.