Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.411 4.431 4.281 4.323 76,012,192 -0.08(-1.72%)
Aug 30, 2021 4.463 4.491 4.387 4.399 73,783,488 -0.07(-1.61%)
Aug 27, 2021 4.327 4.475 4.327 4.471 76,958,416 +0.18(+4.09%)
Aug 26, 2021 4.347 4.371 4.283 4.295 45,171,228 -0.05(-1.10%)
Aug 25, 2021 4.295 4.359 4.257 4.343 36,953,696 +0.04(+0.83%)
Aug 24, 2021 4.207 4.311 4.195 4.307 36,345,304 +0.15(+3.65%)
Aug 23, 2021 4.084 4.171 4.072 4.156 74,552,128 +0.13(+3.17%)
Aug 20, 2021 3.916 4.036 3.892 4.028 69,374,504 +0.00(+0.10%)
Aug 19, 2021 3.996 4.059 3.952 4.024 52,839,304 -0.06(-1.46%)
Aug 18, 2021 4.179 4.211 4.084 4.084 50,923,124 -0.13(-3.03%)
Aug 17, 2021 4.187 4.331 4.130 4.211 67,676,416 +0.01(+0.22%)
Aug 16, 2021 4.232 4.246 4.161 4.202 62,400,908 -0.07(-1.68%)
Aug 13, 2021 4.229 4.327 4.210 4.274 49,460,012 +0.03(+0.71%)
Aug 12, 2021 4.236 4.293 4.195 4.244 59,669,992 -0.01(-0.18%)
Aug 11, 2021 4.165 4.276 4.146 4.251 54,747,916 +0.06(+1.35%)
Aug 10, 2021 4.187 4.274 4.165 4.195 83,253,008 +0.03(+0.72%)
Aug 09, 2021 4.146 4.172 4.044 4.165 72,010,320 -0.05(-1.16%)
Aug 06, 2021 4.232 4.240 4.149 4.214 96,806,624 -0.03(-0.80%)
Aug 05, 2021 4.255 4.406 4.191 4.247 203,025,696 +0.36(+9.21%)
Aug 04, 2021 3.976 3.984 3.812 3.889 86,510,232 -0.14(-3.46%)
Aug 03, 2021 3.882 4.040 3.825 4.029 78,957,248 +0.02(+0.47%)
Aug 02, 2021 4.074 4.151 3.995 4.010 58,044,936 -0.01(-0.28%)
Jul 30, 2021 4.157 4.193 3.999 4.021 65,485,392 -0.19(-4.56%)
Jul 29, 2021 4.187 4.251 4.157 4.214 44,081,652 +0.04(+0.99%)
Jul 28, 2021 4.097 4.185 4.051 4.172 57,273,476 +0.09(+2.22%)
Jul 27, 2021 4.050 4.095 4.010 4.082 46,371,036 -0.01(-0.28%)
Jul 26, 2021 3.976 4.097 3.976 4.093 45,316,660 +0.12(+3.04%)
Jul 23, 2021 4.051 4.067 3.953 3.972 37,351,148 -0.05(-1.13%)
Jul 22, 2021 4.025 4.055 3.969 4.018 40,219,440 -0.02(-0.37%)
Jul 21, 2021 3.950 4.061 3.938 4.033 57,366,344 +0.09(+2.29%)
Jul 20, 2021 3.799 3.987 3.759 3.942 67,463,520 +0.10(+2.65%)
Jul 19, 2021 3.904 3.929 3.806 3.840 80,110,088 -0.18(-4.59%)
Jul 16, 2021 4.134 4.138 3.972 4.025 55,351,004 -0.06(-1.38%)
Jul 15, 2021 4.161 4.214 4.063 4.082 59,172,220 -0.13(-3.04%)
Jul 14, 2021 4.263 4.293 4.187 4.210 63,663,144 +0.04(+0.99%)
Jul 13, 2021 4.127 4.185 4.093 4.168 42,934,916 +0.01(+0.27%)
Jul 12, 2021 4.070 4.165 4.033 4.157 48,503,116 +0.05(+1.29%)
Jul 09, 2021 4.097 4.134 4.048 4.104 40,052,632 +0.04(+1.02%)
Jul 08, 2021 4.051 4.108 3.991 4.063 67,021,780 -0.09(-2.18%)
Jul 07, 2021 4.161 4.176 4.059 4.153 94,714,224 -0.01(-0.27%)
Jul 06, 2021 4.312 4.342 4.157 4.165 98,633,008 -0.33(-7.30%)
Jul 02, 2021 4.470 4.511 4.379 4.492 51,335,984 +0.05(+1.10%)
Jul 01, 2021 4.666 4.666 4.432 4.443 100,588,888 -0.17(-3.60%)
Jun 30, 2021 4.458 4.628 4.447 4.609 125,114,632 +0.06(+1.41%)
Jun 29, 2021 4.481 4.545 4.408 4.545 87,384,184 +0.07(+1.52%)
Jun 28, 2021 4.496 4.507 4.423 4.477 76,508,272 -0.03(-0.59%)
Jun 25, 2021 4.579 4.617 4.466 4.504 118,018,536 -0.08(-1.73%)
Jun 24, 2021 4.519 4.617 4.489 4.583 84,901,152 +0.09(+2.01%)
Jun 23, 2021 4.477 4.560 4.432 4.492 85,093,808 +0.04(+0.85%)
Jun 22, 2021 4.391 4.492 4.334 4.455 83,505,376 +0.05(+1.11%)
Jun 21, 2021 4.353 4.425 4.312 4.406 61,600,100 +0.12(+2.81%)
Jun 18, 2021 4.285 4.300 4.221 4.285 95,276,888 -0.02(-0.35%)
Jun 17, 2021 4.436 4.457 4.259 4.300 93,240,312 -0.15(-3.31%)
Jun 16, 2021 4.428 4.462 4.327 4.447 84,903,832 +0.04(+0.85%)
Jun 15, 2021 4.357 4.425 4.304 4.410 53,928,912 +0.07(+1.56%)
Jun 14, 2021 4.425 4.470 4.319 4.342 72,214,680 +0.02(+0.52%)
Jun 11, 2021 4.394 4.402 4.285 4.319 99,607,760 -0.08(-1.80%)
Jun 10, 2021 4.440 4.477 4.365 4.398 93,943,520 -0.02(-0.34%)
Jun 09, 2021 4.421 4.474 4.364 4.413 193,144,784 -0.02(-0.34%)
Jun 08, 2021 4.266 4.432 4.229 4.428 233,013,424 +0.12(+2.80%)
Jun 07, 2021 4.278 4.371 4.236 4.308 166,035,456 -0.06(-1.38%)
Jun 04, 2021 4.278 4.379 4.251 4.368 151,929,904 +0.12(+2.75%)
Jun 03, 2021 4.221 4.279 4.176 4.251 164,210,512 -0.01(-0.18%)
Jun 02, 2021 3.965 4.266 3.961 4.259 292,449,344 +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.