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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.542 4.562 4.408 4.451 73,819,384 -0.08(-1.72%)
Aug 30, 2021 4.595 4.624 4.517 4.529 71,654,968 -0.07(-1.61%)
Aug 27, 2021 4.456 4.607 4.456 4.603 74,738,312 +0.18(+4.09%)
Aug 26, 2021 4.476 4.501 4.410 4.423 43,868,124 -0.05(-1.10%)
Aug 25, 2021 4.423 4.488 4.384 4.472 35,887,652 +0.04(+0.83%)
Aug 24, 2021 4.332 4.439 4.320 4.435 35,296,812 +0.16(+3.65%)
Aug 23, 2021 4.205 4.295 4.193 4.279 72,401,448 +0.13(+3.17%)
Aug 20, 2021 4.033 4.156 4.008 4.148 67,373,184 +0.00(+0.10%)
Aug 19, 2021 4.115 4.179 4.070 4.143 51,314,988 -0.06(-1.46%)
Aug 18, 2021 4.304 4.336 4.205 4.205 49,454,088 -0.13(-3.03%)
Aug 17, 2021 4.312 4.460 4.252 4.336 65,724,084 +0.01(+0.22%)
Aug 16, 2021 4.358 4.372 4.284 4.327 60,600,760 -0.07(-1.68%)
Aug 13, 2021 4.354 4.455 4.335 4.401 48,033,184 +0.03(+0.71%)
Aug 12, 2021 4.362 4.420 4.319 4.370 57,948,628 -0.01(-0.18%)
Aug 11, 2021 4.288 4.403 4.269 4.377 53,168,540 +0.06(+1.35%)
Aug 10, 2021 4.312 4.401 4.288 4.319 80,851,320 +0.03(+0.72%)
Aug 09, 2021 4.269 4.296 4.164 4.288 69,932,960 -0.05(-1.16%)
Aug 06, 2021 4.358 4.366 4.273 4.339 94,013,936 -0.03(-0.80%)
Aug 05, 2021 4.381 4.537 4.315 4.374 197,168,800 +0.37(+9.21%)
Aug 04, 2021 4.094 4.102 3.925 4.005 84,014,576 -0.14(-3.46%)
Aug 03, 2021 3.997 4.160 3.939 4.149 76,679,480 +0.02(+0.47%)
Aug 02, 2021 4.195 4.275 4.114 4.129 56,370,448 -0.01(-0.28%)
Jul 30, 2021 4.280 4.317 4.117 4.141 63,596,264 -0.20(-4.56%)
Jul 29, 2021 4.312 4.377 4.280 4.339 42,809,980 +0.04(+0.99%)
Jul 28, 2021 4.218 4.310 4.172 4.296 55,621,244 +0.09(+2.22%)
Jul 27, 2021 4.170 4.216 4.129 4.203 45,033,320 -0.01(-0.28%)
Jul 26, 2021 4.094 4.218 4.094 4.215 44,009,360 +0.12(+3.04%)
Jul 23, 2021 4.172 4.187 4.071 4.090 36,273,640 -0.05(-1.13%)
Jul 22, 2021 4.145 4.176 4.086 4.137 39,059,184 -0.02(-0.37%)
Jul 21, 2021 4.067 4.182 4.055 4.152 55,711,432 +0.09(+2.29%)
Jul 20, 2021 3.912 4.105 3.871 4.059 65,517,328 +0.10(+2.65%)
Jul 19, 2021 4.020 4.046 3.920 3.954 77,799,064 -0.19(-4.59%)
Jul 16, 2021 4.257 4.261 4.090 4.145 53,754,232 -0.06(-1.39%)
Jul 15, 2021 4.284 4.339 4.183 4.203 57,465,216 -0.13(-3.04%)
Jul 14, 2021 4.389 4.420 4.312 4.335 61,826,584 +0.04(+0.99%)
Jul 13, 2021 4.249 4.310 4.215 4.292 41,696,324 +0.01(+0.27%)
Jul 12, 2021 4.191 4.288 4.152 4.280 47,103,892 +0.05(+1.29%)
Jul 09, 2021 4.218 4.257 4.168 4.226 38,897,188 +0.04(+1.02%)
Jul 08, 2021 4.172 4.230 4.110 4.183 65,088,328 -0.09(-2.18%)
Jul 07, 2021 4.284 4.300 4.180 4.277 91,981,896 -0.01(-0.27%)
Jul 06, 2021 4.440 4.471 4.280 4.288 95,787,632 -0.34(-7.30%)
Jul 02, 2021 4.603 4.645 4.509 4.626 49,855,036 +0.05(+1.10%)
Jul 01, 2021 4.804 4.804 4.564 4.575 97,687,088 -0.17(-3.60%)
Jun 30, 2021 4.591 4.766 4.579 4.746 121,505,320 +0.07(+1.41%)
Jun 29, 2021 4.614 4.680 4.539 4.680 84,863,312 +0.07(+1.52%)
Jun 28, 2021 4.630 4.641 4.554 4.610 74,301,152 -0.03(-0.59%)
Jun 25, 2021 4.715 4.754 4.599 4.638 114,613,928 -0.08(-1.73%)
Jun 24, 2021 4.653 4.754 4.622 4.719 82,451,920 +0.09(+2.01%)
Jun 23, 2021 4.610 4.696 4.564 4.626 82,639,016 +0.04(+0.85%)
Jun 22, 2021 4.521 4.626 4.463 4.587 81,096,400 +0.05(+1.11%)
Jun 21, 2021 4.482 4.556 4.440 4.537 59,823,056 +0.12(+2.81%)
Jun 18, 2021 4.412 4.428 4.346 4.412 92,528,328 -0.02(-0.35%)
Jun 17, 2021 4.568 4.590 4.385 4.428 90,550,504 -0.15(-3.31%)
Jun 16, 2021 4.560 4.595 4.455 4.579 82,454,520 +0.04(+0.85%)
Jun 15, 2021 4.486 4.556 4.432 4.540 52,373,164 +0.07(+1.56%)
Jun 14, 2021 4.556 4.603 4.447 4.471 70,131,416 +0.02(+0.52%)
Jun 11, 2021 4.525 4.533 4.412 4.447 96,734,264 -0.08(-1.80%)
Jun 10, 2021 4.572 4.610 4.495 4.529 91,233,424 -0.02(-0.34%)
Jun 09, 2021 4.552 4.606 4.494 4.544 187,572,928 -0.02(-0.34%)
Jun 08, 2021 4.393 4.564 4.354 4.560 226,291,440 +0.12(+2.80%)
Jun 07, 2021 4.405 4.501 4.362 4.436 161,245,648 -0.06(-1.38%)
Jun 04, 2021 4.405 4.509 4.378 4.498 147,547,008 +0.12(+2.75%)
Jun 03, 2021 4.346 4.407 4.300 4.377 159,473,360 -0.01(-0.18%)
Jun 02, 2021 4.083 4.393 4.079 4.385 284,012,736 +0.26(+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.