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: 7:00 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 (%)
Sep 30, 2021 4.199 4.240 4.140 4.175 50,465,272 -0.02(-0.39%)
Sep 29, 2021 4.159 4.256 4.094 4.191 55,171,360 +0.05(+1.27%)
Sep 28, 2021 4.268 4.324 4.102 4.139 86,978,000 -0.08(-1.91%)
Sep 27, 2021 4.223 4.286 4.110 4.219 98,080,184 +0.06(+1.46%)
Sep 24, 2021 4.123 4.222 4.114 4.159 43,457,664 -0.04(-0.87%)
Sep 23, 2021 4.074 4.203 4.054 4.195 49,651,476 +0.17(+4.11%)
Sep 22, 2021 4.014 4.110 4.001 4.030 62,234,976 +0.11(+2.78%)
Sep 21, 2021 3.904 3.957 3.820 3.921 59,397,080 +0.08(+2.00%)
Sep 20, 2021 3.804 3.852 3.715 3.844 87,585,784 -0.08(-1.96%)
Sep 17, 2021 4.034 4.054 3.917 3.921 82,883,728 -0.19(-4.62%)
Sep 16, 2021 4.131 4.135 4.026 4.110 48,223,684 -0.04(-0.97%)
Sep 15, 2021 4.123 4.205 4.098 4.151 50,121,028 +0.04(+0.98%)
Sep 14, 2021 4.147 4.171 4.066 4.110 50,473,792 -0.05(-1.26%)
Sep 13, 2021 4.102 4.199 4.070 4.163 53,589,744 +0.15(+3.72%)
Sep 10, 2021 4.098 4.143 4.005 4.014 61,271,676 -0.01(-0.30%)
Sep 09, 2021 3.961 4.114 3.828 4.026 158,130,432 +0.09(+2.26%)
Sep 08, 2021 4.187 4.234 3.921 3.937 116,122,088 -0.32(-7.58%)
Sep 07, 2021 4.211 4.377 4.219 4.260 51,718,376 +0.04(+0.96%)
Sep 03, 2021 4.292 4.296 4.207 4.219 46,496,388 -0.06(-1.42%)
Sep 02, 2021 4.300 4.444 4.260 4.280 67,398,944 -0.07(-1.58%)
Sep 01, 2021 4.308 4.401 4.278 4.349 64,489,636 -0.03(-0.65%)
Aug 31, 2021 4.466 4.486 4.335 4.377 75,076,296 -0.08(-1.72%)
Aug 30, 2021 4.518 4.546 4.442 4.454 72,875,032 -0.07(-1.61%)
Aug 27, 2021 4.381 4.530 4.381 4.526 76,010,872 +0.18(+4.09%)
Aug 26, 2021 4.401 4.425 4.337 4.349 44,615,056 -0.05(-1.10%)
Aug 25, 2021 4.349 4.413 4.310 4.397 36,498,704 +0.04(+0.83%)
Aug 24, 2021 4.260 4.365 4.248 4.361 35,897,804 +0.15(+3.65%)
Aug 23, 2021 4.135 4.223 4.123 4.207 73,634,208 +0.13(+3.17%)
Aug 20, 2021 3.965 4.086 3.941 4.078 68,520,336 +0.00(+0.10%)
Aug 19, 2021 4.046 4.109 4.001 4.074 52,188,720 -0.06(-1.46%)
Aug 18, 2021 4.232 4.264 4.135 4.135 50,296,136 -0.13(-3.03%)
Aug 17, 2021 4.240 4.385 4.181 4.264 66,843,156 +0.01(+0.22%)
Aug 16, 2021 4.285 4.298 4.213 4.255 61,632,596 -0.07(-1.68%)
Aug 13, 2021 4.281 4.381 4.262 4.327 48,851,036 +0.03(+0.71%)
Aug 12, 2021 4.289 4.346 4.247 4.297 58,935,304 -0.01(-0.18%)
Aug 11, 2021 4.216 4.329 4.197 4.304 54,073,832 +0.06(+1.35%)
Aug 10, 2021 4.239 4.327 4.216 4.247 82,227,952 +0.03(+0.72%)
Aug 09, 2021 4.197 4.224 4.094 4.216 71,123,696 -0.05(-1.16%)
Aug 06, 2021 4.285 4.293 4.201 4.266 95,614,688 -0.03(-0.80%)
Aug 05, 2021 4.308 4.461 4.243 4.300 200,525,952 +0.36(+9.21%)
Aug 04, 2021 4.026 4.033 3.860 3.938 85,445,072 -0.14(-3.46%)
Aug 03, 2021 3.930 4.091 3.873 4.079 77,985,088 +0.02(+0.47%)
Aug 02, 2021 4.125 4.203 4.045 4.060 57,330,256 -0.01(-0.28%)
Jul 30, 2021 4.209 4.245 4.049 4.071 64,679,104 -0.19(-4.56%)
Jul 29, 2021 4.239 4.304 4.209 4.266 43,538,896 +0.04(+0.99%)
Jul 28, 2021 4.148 4.237 4.102 4.224 56,568,296 +0.09(+2.22%)
Jul 27, 2021 4.100 4.146 4.060 4.132 45,800,092 -0.01(-0.28%)
Jul 26, 2021 4.026 4.148 4.026 4.144 44,758,700 +0.12(+3.04%)
Jul 23, 2021 4.102 4.117 4.003 4.022 36,891,264 -0.05(-1.13%)
Jul 22, 2021 4.075 4.106 4.018 4.068 39,724,236 -0.02(-0.37%)
Jul 21, 2021 3.999 4.112 3.987 4.083 56,660,020 +0.09(+2.29%)
Jul 20, 2021 3.846 4.036 3.806 3.991 66,632,880 +0.10(+2.65%)
Jul 19, 2021 3.953 3.978 3.854 3.888 79,123,736 -0.19(-4.59%)
Jul 16, 2021 4.186 4.190 4.022 4.075 54,669,492 -0.06(-1.38%)
Jul 15, 2021 4.213 4.266 4.113 4.132 58,443,664 -0.13(-3.04%)
Jul 14, 2021 4.316 4.346 4.239 4.262 62,879,292 +0.04(+0.99%)
Jul 13, 2021 4.178 4.237 4.144 4.220 42,406,280 +0.01(+0.27%)
Jul 12, 2021 4.121 4.216 4.083 4.209 47,905,920 +0.05(+1.29%)
Jul 09, 2021 4.148 4.186 4.098 4.155 39,559,484 +0.04(+1.02%)
Jul 08, 2021 4.102 4.159 4.041 4.113 66,196,576 -0.09(-2.18%)
Jul 07, 2021 4.213 4.228 4.110 4.205 93,548,056 -0.01(-0.27%)
Jul 06, 2021 4.365 4.396 4.209 4.216 97,418,584 -0.33(-7.30%)
Jul 02, 2021 4.526 4.567 4.434 4.548 50,703,908 +0.05(+1.10%)
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.