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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2021 4.592 4.767 4.581 4.748 121,469,464 +0.07(+1.41%)
Jun 29, 2021 4.616 4.682 4.540 4.682 84,838,280 +0.07(+1.52%)
Jun 28, 2021 4.631 4.643 4.555 4.612 74,279,232 -0.03(-0.59%)
Jun 25, 2021 4.717 4.755 4.600 4.639 114,580,112 -0.08(-1.73%)
Jun 24, 2021 4.654 4.755 4.623 4.720 82,427,592 +0.09(+2.01%)
Jun 23, 2021 4.612 4.697 4.565 4.627 82,614,632 +0.04(+0.85%)
Jun 22, 2021 4.522 4.627 4.464 4.588 81,072,480 +0.05(+1.11%)
Jun 21, 2021 4.484 4.557 4.441 4.538 59,805,404 +0.12(+2.81%)
Jun 18, 2021 4.414 4.429 4.348 4.414 92,501,032 -0.02(-0.35%)
Jun 17, 2021 4.569 4.591 4.387 4.429 90,523,792 -0.15(-3.30%)
Jun 16, 2021 4.561 4.596 4.456 4.581 82,430,192 +0.04(+0.85%)
Jun 15, 2021 4.487 4.557 4.433 4.542 52,357,712 +0.07(+1.56%)
Jun 14, 2021 4.557 4.604 4.449 4.472 70,110,728 +0.02(+0.52%)
Jun 11, 2021 4.526 4.534 4.414 4.449 96,705,720 -0.08(-1.80%)
Jun 10, 2021 4.573 4.612 4.496 4.530 91,206,512 -0.02(-0.34%)
Jun 09, 2021 4.553 4.608 4.495 4.546 187,517,584 -0.02(-0.34%)
Jun 08, 2021 4.394 4.565 4.355 4.561 226,224,672 +0.12(+2.80%)
Jun 07, 2021 4.406 4.502 4.363 4.437 161,198,080 -0.06(-1.38%)
Jun 04, 2021 4.406 4.511 4.379 4.499 147,503,472 +0.12(+2.75%)
Jun 03, 2021 4.348 4.408 4.301 4.379 159,426,304 -0.01(-0.18%)
Jun 02, 2021 4.084 4.394 4.080 4.387 283,928,928 +0.26(+6.30%)
Jun 01, 2021 4.092 4.132 4.010 4.126 161,938,240 +0.16(+4.11%)
May 28, 2021 3.824 3.973 3.800 3.963 139,148,576 +0.24(+6.58%)
May 27, 2021 3.723 3.742 3.676 3.719 59,084,872 +0.01(+0.31%)
May 26, 2021 3.641 3.711 3.626 3.707 67,373,400 +0.06(+1.70%)
May 25, 2021 3.750 3.754 3.641 3.645 62,617,236 -0.07(-1.98%)
May 24, 2021 3.696 3.744 3.668 3.719 53,375,848 +0.06(+1.70%)
May 21, 2021 3.696 3.733 3.653 3.657 69,136,048 -0.03(-0.74%)
May 20, 2021 3.723 3.729 3.653 3.684 84,786,552 -0.03(-0.73%)
May 19, 2021 3.715 3.754 3.661 3.711 70,348,040 -0.06(-1.65%)
May 18, 2021 3.808 3.828 3.738 3.773 67,333,576 -0.03(-0.92%)
May 17, 2021 3.742 3.820 3.731 3.808 67,273,136 +0.05(+1.34%)
May 14, 2021 3.696 3.777 3.678 3.758 103,309,264 +0.18(+4.99%)
May 13, 2021 3.560 3.591 3.475 3.579 85,487,784 +0.04(+1.10%)
May 12, 2021 3.657 3.676 3.540 3.540 110,129,288 -0.09(-2.46%)
May 11, 2021 3.513 3.649 3.505 3.630 98,020,440 +0.05(+1.41%)
May 10, 2021 3.579 3.626 3.556 3.579 98,263,576 +0.06(+1.65%)
May 07, 2021 3.412 3.533 3.393 3.521 80,260,336 +0.12(+3.54%)
May 06, 2021 3.389 3.408 3.364 3.401 86,528,632 +0.03(+0.92%)
May 05, 2021 3.358 3.389 3.269 3.369 72,638,992 +0.17(+5.21%)
May 04, 2021 3.292 3.296 3.203 3.203 57,464,248 -0.09(-2.71%)
May 03, 2021 3.296 3.323 3.257 3.292 97,055,960 +0.00(+0.00%)
Apr 30, 2021 3.311 3.362 3.284 3.292 76,461,000 -0.03(-0.93%)
Apr 29, 2021 3.428 3.432 3.288 3.323 77,410,672 -0.09(-2.73%)
Apr 28, 2021 3.300 3.416 3.296 3.416 79,573,880 +0.19(+5.90%)
Apr 27, 2021 3.335 3.362 3.206 3.226 65,745,724 -0.09(-2.69%)
Apr 26, 2021 3.304 3.349 3.284 3.315 48,492,856 +0.04(+1.18%)
Apr 23, 2021 3.304 3.315 3.232 3.276 70,092,472 -0.02(-0.59%)
Apr 22, 2021 3.292 3.311 3.253 3.296 80,531,456 +0.06(+1.92%)
Apr 21, 2021 3.191 3.241 3.179 3.234 41,545,392 +0.00(+0.00%)
Apr 20, 2021 3.311 3.327 3.214 3.234 85,416,344 -0.08(-2.46%)
Apr 19, 2021 3.121 3.389 3.113 3.315 147,706,928 +0.16(+5.17%)
Apr 16, 2021 3.098 3.168 3.071 3.152 79,343,096 +0.01(+0.25%)
Apr 15, 2021 3.218 3.238 3.140 3.144 57,038,524 -0.04(-1.19%)
Apr 14, 2021 3.088 3.212 3.085 3.182 92,385,760 +0.08(+2.66%)
Apr 13, 2021 3.081 3.141 3.066 3.100 86,461,616 +0.00(+0.00%)
Apr 12, 2021 3.167 3.186 3.083 3.100 70,853,504 -0.01(-0.24%)
Apr 09, 2021 3.085 3.111 3.077 3.107 125,157,824 -0.03(-0.96%)
Apr 08, 2021 3.152 3.167 3.092 3.137 81,051,528 -0.02(-0.59%)
Apr 07, 2021 3.171 3.197 3.130 3.156 72,437,752 +0.00(+0.12%)
Apr 06, 2021 3.160 3.195 3.133 3.152 57,416,088 +0.01(+0.36%)
Apr 05, 2021 3.148 3.160 3.100 3.141 51,553,196 +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.