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 )

14.54 -0.63 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 4.542 4.562 4.408 4.451 73,819,384 -0.08(-1.72%)
Aug 30, 2021 4.595 4.624 4.517 4.529 71,654,968 -0.07(-1.61%)
Aug 27, 2021 4.456 4.607 4.456 4.603 74,738,312 +0.18(+4.09%)
Aug 26, 2021 4.476 4.501 4.410 4.423 43,868,124 -0.05(-1.10%)
Aug 25, 2021 4.423 4.488 4.384 4.472 35,887,652 +0.04(+0.83%)
Aug 24, 2021 4.332 4.439 4.320 4.435 35,296,812 +0.16(+3.65%)
Aug 23, 2021 4.205 4.295 4.193 4.279 72,401,448 +0.13(+3.17%)
Aug 20, 2021 4.033 4.156 4.008 4.148 67,373,184 +0.00(+0.10%)
Aug 19, 2021 4.115 4.179 4.070 4.143 51,314,988 -0.06(-1.46%)
Aug 18, 2021 4.304 4.336 4.205 4.205 49,454,088 -0.13(-3.03%)
Aug 17, 2021 4.312 4.460 4.252 4.336 65,724,084 +0.01(+0.22%)
Aug 16, 2021 4.358 4.372 4.284 4.327 60,600,760 -0.07(-1.68%)
Aug 13, 2021 4.354 4.455 4.335 4.401 48,033,184 +0.03(+0.71%)
Aug 12, 2021 4.362 4.420 4.319 4.370 57,948,628 -0.01(-0.18%)
Aug 11, 2021 4.288 4.403 4.269 4.377 53,168,540 +0.06(+1.35%)
Aug 10, 2021 4.312 4.401 4.288 4.319 80,851,320 +0.03(+0.72%)
Aug 09, 2021 4.269 4.296 4.164 4.288 69,932,960 -0.05(-1.16%)
Aug 06, 2021 4.358 4.366 4.273 4.339 94,013,936 -0.03(-0.80%)
Aug 05, 2021 4.381 4.537 4.315 4.374 197,168,800 +0.37(+9.21%)
Aug 04, 2021 4.094 4.102 3.925 4.005 84,014,576 -0.14(-3.46%)
Aug 03, 2021 3.997 4.160 3.939 4.149 76,679,480 +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.