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 (%)
Dec 31, 2020 4.209 4.209 4.209 46,097,192 +0.01(+0.18%)
Dec 30, 2020 4.138 4.216 4.138 4.202 46,097,192 +0.06(+1.45%)
Dec 29, 2020 4.164 4.179 4.108 4.142 35,261,824 +0.02(+0.55%)
Dec 28, 2020 4.119 4.160 4.089 4.119 37,214,504 +0.01(+0.18%)
Dec 24, 2020 4.115 4.115 4.037 4.112 19,767,632 +0.01(+0.27%)
Dec 23, 2020 4.078 4.179 4.070 4.100 32,945,670 +0.04(+1.02%)
Dec 22, 2020 4.067 4.085 4.018 4.059 38,583,008 +0.03(+0.65%)
Dec 21, 2020 4.022 4.100 3.995 4.033 57,241,888 -0.20(-4.69%)
Dec 18, 2020 4.258 4.288 4.211 4.231 39,250,844 -0.03(-0.70%)
Dec 17, 2020 4.276 4.321 4.239 4.261 52,218,712 +0.03(+0.71%)
Dec 16, 2020 4.149 4.246 4.100 4.231 51,650,464 +0.06(+1.35%)
Dec 15, 2020 4.119 4.194 4.082 4.175 44,686,224 +0.09(+2.20%)
Dec 14, 2020 4.198 4.231 4.074 4.085 51,574,744 -0.09(-2.07%)
Dec 11, 2020 4.145 4.187 4.104 4.172 63,282,356 -0.05(-1.15%)
Dec 10, 2020 4.040 4.269 4.007 4.220 86,925,400 +0.26(+6.63%)
Dec 09, 2020 4.018 4.052 3.905 3.958 70,263,880 -0.03(-0.66%)
Dec 08, 2020 4.029 4.104 3.977 3.984 49,134,848 -0.05(-1.30%)
Dec 07, 2020 4.108 4.130 3.993 4.037 93,105,344 -0.06(-1.37%)
Dec 04, 2020 4.037 4.127 4.037 4.093 78,815,992 +0.14(+3.51%)
Dec 03, 2020 3.898 4.040 3.887 3.954 68,671,560 +0.13(+3.53%)
Dec 02, 2020 3.740 3.909 3.737 3.819 79,583,216 +0.03(+0.89%)
Dec 01, 2020 3.703 3.789 3.692 3.785 64,681,024 +0.20(+5.54%)
Nov 30, 2020 3.673 3.726 3.576 3.587 80,345,024 -0.14(-3.72%)
Nov 27, 2020 3.643 3.726 3.636 3.726 43,518,192 -0.03(-0.90%)
Nov 25, 2020 3.729 3.808 3.688 3.759 59,493,932 +0.01(+0.30%)
Nov 24, 2020 3.692 3.782 3.651 3.748 115,792,112 +0.24(+6.95%)
Nov 23, 2020 3.493 3.516 3.452 3.504 68,088,840 +0.10(+3.09%)
Nov 20, 2020 3.422 3.452 3.377 3.399 38,493,908 -0.05(-1.41%)
Nov 19, 2020 3.422 3.474 3.403 3.448 40,004,852 +0.05(+1.43%)
Nov 18, 2020 3.467 3.508 3.399 3.399 73,711,064 -0.02(-0.55%)
Nov 17, 2020 3.291 3.478 3.287 3.418 74,932,808 +0.10(+3.17%)
Nov 16, 2020 3.362 3.377 3.280 3.313 67,098,652 +0.12(+3.63%)
Nov 13, 2020 3.122 3.220 3.107 3.197 71,734,072 +0.09(+3.02%)
Nov 12, 2020 3.197 3.235 3.085 3.103 56,059,680 -0.19(-5.69%)
Nov 11, 2020 3.223 3.294 3.197 3.291 73,706,104 -0.00(-0.11%)
Nov 10, 2020 3.156 3.298 3.141 3.294 136,961,872 +0.22(+7.33%)
Nov 09, 2020 3.126 3.148 2.987 3.070 134,620,976 +0.31(+11.13%)
Nov 06, 2020 2.691 2.774 2.674 2.762 44,185,216 +0.07(+2.50%)
Nov 05, 2020 2.672 2.714 2.661 2.695 44,590,236 +0.08(+3.16%)
Nov 04, 2020 2.582 2.661 2.530 2.612 50,302,904 +0.03(+1.31%)
Nov 03, 2020 2.612 2.620 2.534 2.579 71,158,536 +0.06(+2.38%)
Nov 02, 2020 2.515 2.541 2.451 2.519 42,303,996 +0.03(+1.36%)
Oct 30, 2020 2.492 2.536 2.472 2.485 61,644,680 -0.02(-0.90%)
Oct 29, 2020 2.339 2.537 2.305 2.507 107,776,432 +0.08(+3.40%)
Oct 28, 2020 2.519 2.534 2.421 2.425 95,486,320 -0.19(-7.31%)
Oct 27, 2020 2.650 2.652 2.612 2.616 48,923,768 -0.08(-2.92%)
Oct 26, 2020 2.721 2.725 2.650 2.695 43,019,532 -0.05(-1.78%)
Oct 23, 2020 2.815 2.822 2.721 2.744 45,249,516 -0.05(-1.75%)
Oct 22, 2020 2.702 2.792 2.691 2.792 48,954,984 +0.10(+3.62%)
Oct 21, 2020 2.684 2.717 2.646 2.695 54,865,548 -0.01(-0.55%)
Oct 20, 2020 2.635 2.725 2.627 2.710 68,969,872 +0.10(+3.88%)
Oct 19, 2020 2.590 2.680 2.571 2.609 62,218,020 +0.04(+1.46%)
Oct 16, 2020 2.631 2.635 2.567 2.571 54,993,924 -0.06(-2.42%)
Oct 15, 2020 2.624 2.654 2.601 2.635 51,118,500 -0.04(-1.68%)
Oct 14, 2020 2.725 2.755 2.676 2.680 47,531,400 -0.03(-1.11%)
Oct 13, 2020 2.680 2.721 2.646 2.710 38,029,716 -0.03(-0.96%)
Oct 12, 2020 2.717 2.744 2.684 2.736 20,206,458 +0.02(+0.69%)
Oct 09, 2020 2.755 2.762 2.695 2.717 54,994,460 -0.05(-1.76%)
Oct 08, 2020 2.672 2.770 2.665 2.766 49,103,848 +0.10(+3.80%)
Oct 07, 2020 2.676 2.699 2.612 2.665 40,265,580 -0.02(-0.84%)
Oct 06, 2020 2.815 2.818 2.672 2.687 51,120,868 -0.02(-0.56%)
Oct 05, 2020 2.609 2.732 2.579 2.702 80,459,000 +0.14(+5.41%)
Oct 02, 2020 2.586 2.624 2.547 2.564 73,089,200 -0.09(-3.25%)
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.