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 )

14.01 +0.19 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
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.