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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2021 3.310 3.361 3.283 3.291 76,483,568 -0.03(-0.93%)
Apr 29, 2021 3.427 3.431 3.287 3.322 77,433,512 -0.09(-2.73%)
Apr 28, 2021 3.299 3.415 3.295 3.415 79,597,360 +0.19(+5.90%)
Apr 27, 2021 3.334 3.361 3.205 3.225 65,765,124 -0.09(-2.69%)
Apr 26, 2021 3.303 3.348 3.283 3.314 48,507,164 +0.04(+1.18%)
Apr 23, 2021 3.303 3.314 3.231 3.275 70,113,152 -0.02(-0.59%)
Apr 22, 2021 3.291 3.310 3.252 3.295 80,555,224 +0.06(+1.92%)
Apr 21, 2021 3.190 3.240 3.178 3.233 41,557,652 +0.00(+0.00%)
Apr 20, 2021 3.310 3.326 3.213 3.233 85,441,552 -0.08(-2.46%)
Apr 19, 2021 3.120 3.388 3.112 3.314 147,750,512 +0.16(+5.17%)
Apr 16, 2021 3.097 3.167 3.070 3.151 79,366,512 +0.01(+0.25%)
Apr 15, 2021 3.217 3.237 3.140 3.143 57,055,356 -0.04(-1.19%)
Apr 14, 2021 3.087 3.211 3.084 3.181 92,413,024 +0.08(+2.66%)
Apr 13, 2021 3.080 3.140 3.065 3.099 86,487,128 +0.00(+0.00%)
Apr 12, 2021 3.166 3.185 3.082 3.099 70,874,408 -0.01(-0.24%)
Apr 09, 2021 3.084 3.110 3.076 3.106 125,194,760 -0.03(-0.96%)
Apr 08, 2021 3.151 3.166 3.091 3.136 81,075,448 -0.02(-0.59%)
Apr 07, 2021 3.170 3.196 3.129 3.155 72,459,128 +0.00(+0.12%)
Apr 06, 2021 3.159 3.194 3.132 3.151 57,433,032 +0.01(+0.36%)
Apr 05, 2021 3.147 3.159 3.099 3.140 51,568,408 +0.04(+1.33%)
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.