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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.260 4.279 4.135 4.176 78,697,512 -0.07(-1.72%)
Aug 30, 2021 4.310 4.337 4.237 4.249 76,390,064 -0.07(-1.61%)
Aug 27, 2021 4.179 4.322 4.179 4.318 79,677,160 +0.17(+4.09%)
Aug 26, 2021 4.199 4.222 4.137 4.149 46,767,012 -0.05(-1.10%)
Aug 25, 2021 4.149 4.210 4.112 4.195 38,259,176 +0.03(+0.83%)
Aug 24, 2021 4.064 4.164 4.052 4.160 37,629,288 +0.15(+3.65%)
Aug 23, 2021 3.944 4.029 3.933 4.014 77,185,864 +0.12(+3.17%)
Aug 20, 2021 3.783 3.898 3.759 3.890 71,825,328 +0.00(+0.10%)
Aug 19, 2021 3.860 3.920 3.817 3.887 54,705,980 -0.06(-1.46%)
Aug 18, 2021 4.037 4.068 3.944 3.944 52,722,108 -0.12(-3.03%)
Aug 17, 2021 4.045 4.183 3.989 4.068 70,067,256 +0.01(+0.29%)
Aug 16, 2021 4.085 4.098 4.016 4.056 64,655,048 -0.07(-1.68%)
Aug 13, 2021 4.081 4.176 4.063 4.125 51,246,684 +0.03(+0.71%)
Aug 12, 2021 4.088 4.143 4.048 4.096 61,825,484 -0.01(-0.18%)
Aug 11, 2021 4.019 4.127 4.001 4.103 56,725,604 +0.05(+1.35%)
Aug 10, 2021 4.041 4.125 4.019 4.048 86,260,400 +0.03(+0.72%)
Aug 09, 2021 4.001 4.027 3.903 4.019 74,611,592 -0.05(-1.16%)
Aug 06, 2021 4.085 4.092 4.005 4.067 100,303,624 -0.03(-0.80%)
Aug 05, 2021 4.107 4.252 4.045 4.099 210,359,712 +0.35(+9.21%)
Aug 04, 2021 3.837 3.845 3.679 3.754 89,635,288 -0.13(-3.46%)
Aug 03, 2021 3.747 3.899 3.692 3.888 81,809,464 +0.02(+0.47%)
Aug 02, 2021 3.932 4.007 3.856 3.870 60,141,724 -0.01(-0.28%)
Jul 30, 2021 4.012 4.047 3.859 3.881 67,850,960 -0.19(-4.56%)
Jul 29, 2021 4.041 4.103 4.012 4.067 45,674,040 +0.04(+0.99%)
Jul 28, 2021 3.954 4.039 3.910 4.027 59,342,396 +0.09(+2.22%)
Jul 27, 2021 3.908 3.952 3.870 3.939 48,046,124 -0.01(-0.28%)
Jul 26, 2021 3.837 3.954 3.837 3.950 46,953,660 +0.12(+3.04%)
Jul 23, 2021 3.910 3.925 3.816 3.834 38,700,404 -0.04(-1.13%)
Jul 22, 2021 3.885 3.914 3.830 3.877 41,672,308 -0.01(-0.37%)
Jul 21, 2021 3.812 3.919 3.801 3.892 59,438,620 +0.09(+2.29%)
Jul 20, 2021 3.667 3.848 3.628 3.805 69,900,544 +0.10(+2.65%)
Jul 19, 2021 3.768 3.792 3.674 3.707 83,003,952 -0.18(-4.59%)
Jul 16, 2021 3.990 3.994 3.834 3.885 57,350,476 -0.05(-1.39%)
Jul 15, 2021 4.016 4.067 3.921 3.939 61,309,732 -0.12(-3.04%)
Jul 14, 2021 4.114 4.143 4.041 4.063 65,962,884 +0.04(+0.99%)
Jul 13, 2021 3.983 4.039 3.950 4.023 44,485,876 +0.01(+0.27%)
Jul 12, 2021 3.928 4.019 3.892 4.012 50,255,220 +0.05(+1.29%)
Jul 09, 2021 3.954 3.990 3.907 3.961 41,499,472 +0.04(+1.02%)
Jul 08, 2021 3.910 3.965 3.852 3.921 69,442,848 -0.09(-2.18%)
Jul 07, 2021 4.016 4.030 3.917 4.008 98,135,640 -0.01(-0.27%)
Jul 06, 2021 4.161 4.190 4.012 4.019 102,195,984 -0.32(-7.30%)
Jul 02, 2021 4.314 4.354 4.227 4.336 53,190,420 +0.05(+1.10%)
Jul 01, 2021 4.503 4.503 4.278 4.288 104,222,512 -0.16(-3.60%)
Jun 30, 2021 4.303 4.467 4.292 4.449 129,634,224 +0.06(+1.41%)
Jun 29, 2021 4.325 4.387 4.254 4.387 90,540,808 +0.07(+1.52%)
Jun 28, 2021 4.339 4.350 4.269 4.321 79,272,024 -0.03(-0.59%)
Jun 25, 2021 4.419 4.456 4.310 4.347 122,281,784 -0.08(-1.73%)
Jun 24, 2021 4.361 4.456 4.332 4.423 87,968,088 +0.09(+2.01%)
Jun 23, 2021 4.321 4.401 4.278 4.336 88,167,704 +0.04(+0.85%)
Jun 22, 2021 4.238 4.336 4.183 4.299 86,521,888 +0.05(+1.11%)
Jun 21, 2021 4.201 4.270 4.161 4.252 63,825,316 +0.12(+2.81%)
Jun 18, 2021 4.136 4.150 4.074 4.136 98,718,624 -0.01(-0.35%)
Jun 17, 2021 4.281 4.302 4.110 4.150 96,608,488 -0.14(-3.31%)
Jun 16, 2021 4.274 4.307 4.176 4.292 87,970,864 +0.04(+0.85%)
Jun 15, 2021 4.205 4.270 4.154 4.256 55,877,016 +0.07(+1.56%)
Jun 14, 2021 4.270 4.314 4.168 4.190 74,823,328 +0.02(+0.52%)
Jun 11, 2021 4.241 4.248 4.136 4.168 103,205,944 -0.08(-1.80%)
Jun 10, 2021 4.285 4.321 4.213 4.245 97,337,088 -0.01(-0.34%)
Jun 09, 2021 4.267 4.318 4.212 4.259 200,121,872 -0.01(-0.34%)
Jun 08, 2021 4.118 4.278 4.081 4.274 241,430,704 +0.12(+2.80%)
Jun 07, 2021 4.128 4.218 4.088 4.158 172,033,248 -0.06(-1.38%)
Jun 04, 2021 4.128 4.227 4.103 4.216 157,418,144 +0.11(+2.75%)
Jun 03, 2021 4.074 4.130 4.030 4.103 170,142,384 -0.01(-0.18%)
Jun 02, 2021 3.827 4.118 3.823 4.110 303,013,664 +0.24(+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.