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 -0.02 (-0.13%)
Official Closing 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 (%)
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%)
Apr 01, 2021 3.156 3.182 3.081 3.100 83,797,584 -0.08(-2.48%)
Mar 31, 2021 3.088 3.197 3.081 3.178 73,949,048 +0.12(+4.05%)
Mar 30, 2021 3.055 3.092 3.036 3.055 58,472,820 +0.00(+0.00%)
Mar 29, 2021 2.991 3.066 2.983 3.055 69,633,136 +0.01(+0.49%)
Mar 26, 2021 3.062 3.122 2.983 3.040 83,102,280 +0.00(+0.00%)
Mar 25, 2021 2.935 3.043 2.901 3.040 82,919,368 +0.04(+1.25%)
Mar 24, 2021 3.077 3.145 2.991 3.002 77,891,440 -0.05(-1.72%)
Mar 23, 2021 3.096 3.167 3.047 3.055 80,195,248 -0.08(-2.63%)
Mar 22, 2021 3.126 3.163 3.073 3.137 62,719,632 -0.04(-1.41%)
Mar 19, 2021 3.103 3.227 3.064 3.182 79,095,072 +0.10(+3.16%)
Mar 18, 2021 3.115 3.182 3.051 3.085 94,855,528 -0.07(-2.37%)
Mar 17, 2021 3.006 3.175 2.995 3.160 84,808,560 +0.12(+3.95%)
Mar 16, 2021 3.100 3.103 3.025 3.040 67,453,328 -0.03(-0.98%)
Mar 15, 2021 3.047 3.073 2.998 3.070 61,695,276 +0.03(+0.86%)
Mar 12, 2021 3.062 3.073 3.010 3.043 69,343,728 -0.05(-1.58%)
Mar 11, 2021 3.036 3.126 2.987 3.092 137,907,472 +0.15(+5.23%)
Mar 10, 2021 2.833 2.946 2.807 2.938 139,884,016 +0.21(+7.84%)
Mar 09, 2021 2.714 2.822 2.646 2.725 154,309,696 +0.02(+0.83%)
Mar 08, 2021 2.852 2.878 2.684 2.702 162,594,640 -0.21(-7.09%)
Mar 05, 2021 2.980 2.980 2.856 2.908 156,427,344 +0.05(+1.70%)
Mar 04, 2021 2.912 2.972 2.822 2.860 200,127,568 +0.07(+2.69%)
Mar 03, 2021 2.766 2.830 2.684 2.785 287,601,696 -0.12(-4.01%)
Mar 02, 2021 2.818 2.935 2.804 2.901 232,033,984 -0.03(-0.90%)
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.