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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 29, 2021 4.243 4.284 4.007 4.034 142,981,600 -0.30(-7.01%)
Oct 28, 2021 4.268 4.354 4.256 4.338 76,715,080 +0.03(+0.67%)
Oct 27, 2021 4.354 4.379 4.288 4.309 64,177,572 -0.02(-0.47%)
Oct 26, 2021 4.342 4.330 71,553,080 -0.07(-1.59%)
Oct 25, 2021 4.215 4.412 4.215 4.399 121,499,960 +0.31(+7.64%)
Oct 22, 2021 4.030 4.128 3.845 4.087 214,870,464 -0.04(-0.99%)
Oct 21, 2021 4.247 4.268 4.042 4.128 103,471,664 -0.26(-5.90%)
Oct 20, 2021 4.276 4.426 4.251 4.387 68,397,896 +0.14(+3.29%)
Oct 19, 2021 4.432 4.445 4.215 4.247 125,123,664 -0.25(-5.66%)
Oct 18, 2021 4.481 4.539 4.447 4.502 47,185,896 -0.05(-1.17%)
Oct 15, 2021 4.514 4.580 4.490 4.555 40,884,008 +0.07(+1.46%)
Oct 14, 2021 4.588 4.597 4.473 4.490 59,327,152 -0.05(-1.09%)
Oct 13, 2021 4.420 4.547 4.403 4.539 55,648,292 +0.14(+3.08%)
Oct 12, 2021 4.432 4.484 4.344 4.403 36,155,356 +0.00(+0.00%)
Oct 11, 2021 4.518 4.547 4.403 4.403 64,219,936 -0.04(-0.92%)
Oct 08, 2021 4.445 4.518 4.403 4.445 53,805,824 +0.07(+1.69%)
Oct 07, 2021 4.375 4.410 4.286 4.371 43,708,624 -0.02(-0.37%)
Oct 06, 2021 4.387 4.424 4.319 4.387 53,563,368 -0.12(-2.64%)
Oct 05, 2021 4.510 4.551 4.459 4.506 74,439,176 +0.07(+1.48%)
Oct 04, 2021 4.391 4.469 4.371 4.440 73,705,152 +0.03(+0.65%)
Oct 01, 2021 4.284 4.418 4.284 4.412 55,144,444 +0.16(+3.87%)
Sep 30, 2021 4.272 4.313 4.211 4.247 49,605,760 -0.02(-0.39%)
Sep 29, 2021 4.231 4.330 4.165 4.264 54,231,688 +0.05(+1.27%)
Sep 28, 2021 4.342 4.399 4.173 4.210 85,496,608 -0.08(-1.91%)
Sep 27, 2021 4.297 4.360 4.182 4.293 96,409,704 +0.06(+1.46%)
Sep 24, 2021 4.194 4.295 4.186 4.231 42,717,504 -0.04(-0.87%)
Sep 23, 2021 4.145 4.276 4.124 4.268 48,805,820 +0.17(+4.11%)
Sep 22, 2021 4.083 4.182 4.071 4.099 61,175,004 +0.11(+2.78%)
Sep 21, 2021 3.972 4.026 3.886 3.989 58,385,440 +0.08(+2.00%)
Sep 20, 2021 3.869 3.919 3.779 3.911 86,094,040 -0.08(-1.96%)
Sep 17, 2021 4.104 4.124 3.984 3.989 81,472,064 -0.19(-4.62%)
Sep 16, 2021 4.202 4.206 4.095 4.182 47,402,348 -0.04(-0.97%)
Sep 15, 2021 4.194 4.278 4.169 4.223 49,267,372 +0.04(+0.98%)
Sep 14, 2021 4.219 4.243 4.136 4.182 49,614,132 -0.05(-1.26%)
Sep 13, 2021 4.173 4.272 4.141 4.235 52,677,012 +0.15(+3.72%)
Sep 10, 2021 4.169 4.215 4.075 4.083 60,228,108 -0.01(-0.30%)
Sep 09, 2021 4.030 4.186 3.894 4.095 155,437,184 +0.09(+2.26%)
Sep 08, 2021 4.260 4.307 3.989 4.005 114,144,312 -0.33(-7.58%)
Sep 07, 2021 4.284 4.453 4.293 4.334 50,837,520 +0.04(+0.96%)
Sep 03, 2021 4.366 4.371 4.280 4.293 45,704,472 -0.06(-1.42%)
Sep 02, 2021 4.375 4.521 4.334 4.354 66,251,016 -0.07(-1.58%)
Sep 01, 2021 4.383 4.477 4.352 4.424 63,391,260 -0.03(-0.65%)
Aug 31, 2021 4.543 4.564 4.410 4.453 73,797,608 -0.08(-1.72%)
Aug 30, 2021 4.597 4.625 4.518 4.531 71,633,832 -0.07(-1.61%)
Aug 27, 2021 4.457 4.609 4.457 4.605 74,716,264 +0.18(+4.09%)
Aug 26, 2021 4.477 4.502 4.412 4.424 43,855,180 -0.05(-1.10%)
Aug 25, 2021 4.424 4.490 4.385 4.473 35,877,064 +0.04(+0.83%)
Aug 24, 2021 4.334 4.440 4.321 4.436 35,286,396 +0.16(+3.65%)
Aug 23, 2021 4.206 4.297 4.194 4.280 72,380,088 +0.13(+3.17%)
Aug 20, 2021 4.034 4.157 4.009 4.149 67,353,304 +0.00(+0.10%)
Aug 19, 2021 4.116 4.181 4.071 4.145 51,299,852 -0.06(-1.46%)
Aug 18, 2021 4.305 4.338 4.206 4.206 49,439,500 -0.13(-3.03%)
Aug 17, 2021 4.313 4.461 4.254 4.338 65,704,696 +0.01(+0.22%)
Aug 16, 2021 4.359 4.373 4.286 4.328 60,582,880 -0.07(-1.68%)
Aug 13, 2021 4.355 4.456 4.336 4.402 48,019,016 +0.03(+0.71%)
Aug 12, 2021 4.363 4.421 4.321 4.371 57,931,528 -0.01(-0.18%)
Aug 11, 2021 4.290 4.404 4.270 4.379 53,152,856 +0.06(+1.35%)
Aug 10, 2021 4.313 4.402 4.290 4.321 80,827,464 +0.03(+0.72%)
Aug 09, 2021 4.270 4.297 4.165 4.290 69,912,328 -0.05(-1.16%)
Aug 06, 2021 4.359 4.367 4.274 4.340 93,986,200 -0.03(-0.80%)
Aug 05, 2021 4.383 4.538 4.317 4.375 197,110,624 +0.37(+9.21%)
Aug 04, 2021 4.095 4.103 3.927 4.006 83,989,784 -0.14(-3.46%)
Aug 03, 2021 3.998 4.161 3.940 4.150 76,656,856 +0.02(+0.47%)
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.