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 )

14.78 -0.12 (-0.77%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 24, 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 (%)
Feb 26, 2021 3.117 3.117 2.941 2.971 161,818,464 -0.13(-4.11%)
Feb 25, 2021 3.346 3.391 3.072 3.099 169,131,744 -0.17(-5.16%)
Feb 24, 2021 3.237 3.312 3.207 3.267 169,303,248 +0.09(+2.95%)
Feb 23, 2021 3.166 3.260 3.080 3.174 324,200,384 +0.20(+6.68%)
Feb 22, 2021 2.953 3.035 2.911 2.975 553,622,080 -0.79(-20.99%)
Feb 19, 2021 3.882 3.897 3.721 3.766 199,644,224 -0.29(-7.12%)
Feb 18, 2021 4.148 4.155 4.020 4.054 75,907,800 -0.04(-0.92%)
Feb 17, 2021 4.009 4.114 3.927 4.092 66,753,224 +0.08(+2.06%)
Feb 16, 2021 4.009 4.077 3.979 4.009 51,355,540 +0.06(+1.42%)
Feb 12, 2021 3.886 3.987 3.882 3.953 47,531,152 +0.01(+0.19%)
Feb 11, 2021 3.975 3.998 3.908 3.945 54,160,424 +0.04(+1.06%)
Feb 10, 2021 3.822 3.945 3.796 3.904 59,564,532 +0.05(+1.36%)
Feb 09, 2021 3.897 3.916 3.807 3.852 113,538,040 -0.12(-3.11%)
Feb 08, 2021 4.077 4.137 3.923 3.975 145,004,832 -0.17(-4.16%)
Feb 05, 2021 4.234 4.300 4.050 4.148 87,246,216 +0.08(+1.93%)
Feb 04, 2021 4.043 4.084 3.983 4.069 38,717,688 -0.03(-0.82%)
Feb 03, 2021 4.092 4.140 4.047 4.103 51,396,424 +0.04(+1.11%)
Feb 02, 2021 4.122 4.178 4.009 4.058 86,435,632 +0.21(+5.35%)
Feb 01, 2021 3.814 3.904 3.766 3.852 61,747,764 +0.09(+2.29%)
Jan 29, 2021 3.837 3.867 3.754 3.766 51,014,040 -0.19(-4.74%)
Jan 28, 2021 3.983 4.020 3.897 3.953 60,957,944 +0.08(+2.03%)
Jan 27, 2021 3.852 4.002 3.758 3.874 83,624,712 -0.00(-0.10%)
Jan 26, 2021 3.897 3.960 3.856 3.878 87,506,000 +0.10(+2.58%)
Jan 25, 2021 3.788 3.792 3.676 3.781 48,491,968 -0.04(-0.98%)
Jan 22, 2021 3.803 3.871 3.762 3.818 86,184,272 -0.13(-3.23%)
Jan 21, 2021 4.065 4.065 3.908 3.945 39,564,300 -0.11(-2.77%)
Jan 20, 2021 4.140 4.148 4.047 4.058 46,738,524 -0.02(-0.46%)
Jan 19, 2021 4.099 4.110 4.009 4.077 58,649,404 -0.01(-0.18%)
Jan 15, 2021 4.137 4.174 4.065 4.084 95,347,336 -0.24(-5.46%)
Jan 14, 2021 4.212 4.343 4.178 4.320 74,170,224 +0.12(+2.85%)
Jan 13, 2021 4.343 4.354 4.178 4.200 69,296,072 -0.19(-4.35%)
Jan 12, 2021 4.335 4.406 4.286 4.391 78,485,544 +0.12(+2.81%)
Jan 11, 2021 4.264 4.324 4.223 4.271 40,407,868 -0.11(-2.48%)
Jan 08, 2021 4.444 4.451 4.316 4.380 52,555,584 +0.00(+0.00%)
Jan 07, 2021 4.429 4.436 4.335 4.380 57,890,300 +0.03(+0.60%)
Jan 06, 2021 4.361 4.455 4.313 4.354 70,498,240 +0.04(+0.87%)
Jan 05, 2021 4.092 4.361 4.088 4.316 72,894,832 +0.12(+2.95%)
Jan 04, 2021 4.283 4.346 4.148 4.193 80,590,816 -0.01(-0.36%)
Dec 31, 2020 4.208 4.208 4.208 46,110,796 +0.01(+0.18%)
Dec 30, 2020 4.137 4.215 4.137 4.200 46,110,796 +0.06(+1.45%)
Dec 29, 2020 4.163 4.178 4.107 4.140 35,272,228 +0.02(+0.55%)
Dec 28, 2020 4.118 4.159 4.088 4.118 37,225,484 +0.01(+0.18%)
Dec 24, 2020 4.114 4.114 4.035 4.110 19,773,464 +0.01(+0.27%)
Dec 23, 2020 4.077 4.178 4.069 4.099 32,955,392 +0.04(+1.02%)
Dec 22, 2020 4.065 4.084 4.017 4.058 38,594,392 +0.03(+0.65%)
Dec 21, 2020 4.020 4.099 3.994 4.032 57,258,780 -0.20(-4.69%)
Dec 18, 2020 4.256 4.286 4.210 4.230 39,262,428 -0.03(-0.70%)
Dec 17, 2020 4.275 4.320 4.238 4.260 52,234,124 +0.03(+0.71%)
Dec 16, 2020 4.148 4.245 4.099 4.230 51,665,704 +0.06(+1.35%)
Dec 15, 2020 4.118 4.193 4.080 4.174 44,699,412 +0.09(+2.20%)
Dec 14, 2020 4.197 4.230 4.073 4.084 51,589,964 -0.09(-2.07%)
Dec 11, 2020 4.144 4.185 4.103 4.170 63,301,028 -0.05(-1.15%)
Dec 10, 2020 4.039 4.268 4.005 4.219 86,951,056 +0.26(+6.63%)
Dec 09, 2020 4.017 4.050 3.904 3.957 70,284,616 -0.03(-0.66%)
Dec 08, 2020 4.028 4.103 3.975 3.983 49,149,348 -0.05(-1.30%)
Dec 07, 2020 4.107 4.129 3.992 4.035 93,132,816 -0.06(-1.37%)
Dec 04, 2020 4.035 4.125 4.035 4.092 78,839,248 +0.14(+3.51%)
Dec 03, 2020 3.897 4.039 3.886 3.953 68,691,824 +0.13(+3.53%)
Dec 02, 2020 3.739 3.908 3.736 3.818 79,606,704 +0.03(+0.89%)
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.