Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.540 2.572 2.513 2.547 74,841,944 +0.05(+1.86%)
Sep 29, 2020 2.551 2.583 2.487 2.501 69,566,992 -0.08(-2.92%)
Sep 28, 2020 2.705 2.726 2.572 2.576 72,364,600 -0.09(-3.49%)
Sep 25, 2020 2.633 2.690 2.619 2.669 72,547,160 -0.06(-2.23%)
Sep 24, 2020 2.669 2.759 2.619 2.730 72,234,792 +0.06(+2.28%)
Sep 23, 2020 2.751 2.780 2.666 2.669 77,311,864 -0.14(-4.85%)
Sep 22, 2020 2.859 2.884 2.773 2.805 46,465,232 -0.02(-0.63%)
Sep 21, 2020 2.841 2.844 2.773 2.823 56,137,436 -0.11(-3.90%)
Sep 18, 2020 3.009 3.032 2.916 2.937 79,544,888 -0.13(-4.31%)
Sep 17, 2020 2.955 3.070 2.945 3.070 74,275,864 +0.06(+1.90%)
Sep 16, 2020 2.977 3.059 2.952 3.013 47,337,292 +0.05(+1.81%)
Sep 15, 2020 3.002 3.023 2.936 2.959 50,878,776 -0.00(-0.12%)
Sep 14, 2020 2.962 2.977 2.898 2.962 57,496,384 +0.00(+0.00%)
Sep 11, 2020 2.991 3.023 2.948 2.962 69,625,320 -0.02(-0.72%)
Sep 10, 2020 3.081 3.091 2.980 2.984 61,230,056 -0.11(-3.70%)
Sep 09, 2020 3.091 3.122 3.070 3.098 40,371,688 +0.09(+3.10%)
Sep 08, 2020 3.002 3.034 2.941 3.005 54,590,124 -0.15(-4.65%)
Sep 04, 2020 3.170 3.199 3.091 3.152 72,828,336 +0.00(+0.11%)
Sep 03, 2020 3.149 3.209 3.106 3.149 80,058,504 +0.04(+1.15%)
Sep 02, 2020 3.120 3.127 3.063 3.113 57,886,992 +0.01(+0.23%)
Sep 01, 2020 3.030 3.123 2.998 3.106 59,777,232 +0.18(+6.24%)
Aug 31, 2020 2.991 3.002 2.916 2.923 46,157,288 -0.12(-3.88%)
Aug 28, 2020 2.955 3.054 2.937 3.041 54,197,188 +0.11(+3.91%)
Aug 27, 2020 2.952 2.955 2.887 2.927 45,845,624 +0.02(+0.74%)
Aug 26, 2020 3.034 3.034 2.884 2.905 47,452,120 -0.13(-4.36%)
Aug 25, 2020 3.030 3.052 2.980 3.038 27,145,018 +0.01(+0.47%)
Aug 24, 2020 2.998 3.034 2.988 3.023 41,309,540 +0.07(+2.42%)
Aug 21, 2020 2.966 2.970 2.912 2.952 30,884,216 -0.05(-1.55%)
Aug 20, 2020 2.945 3.020 2.898 2.998 78,041,112 -0.05(-1.64%)
Aug 19, 2020 3.102 3.141 3.045 3.048 40,015,020 -0.05(-1.62%)
Aug 18, 2020 3.095 3.156 3.081 3.098 34,821,488 +0.08(+2.49%)
Aug 17, 2020 3.077 3.095 2.984 3.023 46,937,456 -0.06(-1.86%)
Aug 14, 2020 3.098 3.141 3.064 3.081 37,991,780 -0.03(-0.92%)
Aug 13, 2020 3.188 3.220 3.102 3.109 44,305,700 -0.04(-1.14%)
Aug 12, 2020 3.181 3.195 3.100 3.145 46,953,292 +0.00(+0.11%)
Aug 11, 2020 3.242 3.245 3.141 3.141 51,298,716 -0.02(-0.57%)
Aug 10, 2020 3.141 3.163 3.061 3.159 72,766,848 +0.08(+2.44%)
Aug 07, 2020 3.088 3.107 3.052 3.084 37,146,304 -0.10(-3.04%)
Aug 06, 2020 3.209 3.229 3.163 3.181 38,943,144 -0.01(-0.45%)
Aug 05, 2020 3.199 3.249 3.156 3.195 68,011,984 +0.18(+6.06%)
Aug 04, 2020 2.973 3.050 2.948 3.013 87,107,864 +0.01(+0.36%)
Aug 03, 2020 3.088 3.088 3.002 3.002 67,309,696 -0.10(-3.23%)
Jul 31, 2020 3.242 3.270 3.095 3.102 62,797,812 -0.15(-4.52%)
Jul 30, 2020 3.249 3.254 3.174 3.249 54,441,064 -0.07(-2.05%)
Jul 29, 2020 3.299 3.324 3.256 3.317 40,702,612 +0.05(+1.42%)
Jul 28, 2020 3.249 3.299 3.242 3.270 32,257,116 -0.06(-1.72%)
Jul 27, 2020 3.188 3.331 3.163 3.327 45,730,596 +0.11(+3.33%)
Jul 24, 2020 3.213 3.268 3.145 3.220 47,328,036 +0.01(+0.45%)
Jul 23, 2020 3.288 3.297 3.190 3.206 61,346,732 -0.09(-2.67%)
Jul 22, 2020 3.280 3.312 3.255 3.294 59,484,620 +0.04(+1.31%)
Jul 21, 2020 3.227 3.322 3.223 3.251 112,078,768 +0.13(+4.08%)
Jul 20, 2020 3.088 3.149 3.067 3.124 44,546,656 +0.01(+0.46%)
Jul 17, 2020 3.170 3.188 3.099 3.110 56,068,412 -0.02(-0.57%)
Jul 16, 2020 3.152 3.187 3.111 3.127 46,546,900 -0.06(-1.78%)
Jul 15, 2020 3.195 3.216 3.129 3.184 55,638,200 +0.05(+1.47%)
Jul 14, 2020 2.954 3.165 2.934 3.138 65,441,840 +0.12(+3.99%)
Jul 13, 2020 3.060 3.099 3.014 3.018 60,800,932 -0.06(-2.07%)
Jul 10, 2020 3.007 3.085 2.986 3.081 44,750,996 +0.06(+1.99%)
Jul 09, 2020 3.138 3.145 3.003 3.021 58,260,744 -0.08(-2.63%)
Jul 08, 2020 3.053 3.110 3.049 3.103 39,723,120 +0.11(+3.55%)
Jul 07, 2020 3.053 3.092 2.993 2.996 52,062,196 -0.07(-2.42%)
Jul 06, 2020 3.092 3.163 3.032 3.071 66,486,124 +0.07(+2.24%)
Jul 02, 2020 3.018 3.078 2.986 3.003 57,932,716 +0.01(+0.35%)
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.