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 (%)
Aug 31, 2020 3.081 3.092 3.003 3.011 44,812,516 -0.12(-3.88%)
Aug 28, 2020 3.044 3.145 3.026 3.132 52,618,176 +0.12(+3.91%)
Aug 27, 2020 3.040 3.044 2.974 3.015 44,509,928 +0.02(+0.74%)
Aug 26, 2020 3.125 3.125 2.970 2.992 46,069,620 -0.14(-4.36%)
Aug 25, 2020 3.121 3.144 3.070 3.129 26,354,158 +0.01(+0.47%)
Aug 24, 2020 3.088 3.125 3.077 3.114 40,106,004 +0.07(+2.42%)
Aug 21, 2020 3.055 3.059 3.000 3.040 29,984,416 -0.05(-1.55%)
Aug 20, 2020 3.033 3.110 2.985 3.088 75,767,416 -0.05(-1.64%)
Aug 19, 2020 3.195 3.236 3.136 3.140 38,849,200 -0.05(-1.62%)
Aug 18, 2020 3.188 3.250 3.173 3.191 33,806,976 +0.08(+2.49%)
Aug 17, 2020 3.169 3.188 3.074 3.114 45,569,952 -0.06(-1.86%)
Aug 14, 2020 3.191 3.235 3.156 3.173 36,884,904 -0.03(-0.92%)
Aug 13, 2020 3.284 3.317 3.195 3.202 43,014,872 -0.04(-1.14%)
Aug 12, 2020 3.276 3.291 3.193 3.239 45,585,328 +0.00(+0.11%)
Aug 11, 2020 3.339 3.343 3.236 3.236 49,804,148 -0.02(-0.57%)
Aug 10, 2020 3.236 3.258 3.153 3.254 70,646,816 +0.08(+2.44%)
Aug 07, 2020 3.180 3.201 3.144 3.177 36,064,064 -0.10(-3.04%)
Aug 06, 2020 3.306 3.326 3.258 3.276 37,808,552 -0.01(-0.45%)
Aug 05, 2020 3.295 3.346 3.250 3.291 66,030,484 +0.19(+6.06%)
Aug 04, 2020 3.062 3.142 3.037 3.103 84,570,016 +0.01(+0.36%)
Aug 03, 2020 3.180 3.180 3.092 3.092 65,348,652 -0.10(-3.23%)
Jul 31, 2020 3.339 3.368 3.188 3.195 60,968,224 -0.15(-4.52%)
Jul 30, 2020 3.346 3.352 3.269 3.346 52,854,944 -0.07(-2.05%)
Jul 29, 2020 3.398 3.424 3.354 3.416 39,516,756 +0.05(+1.42%)
Jul 28, 2020 3.346 3.398 3.339 3.368 31,317,318 -0.06(-1.72%)
Jul 27, 2020 3.284 3.431 3.258 3.427 44,398,252 +0.11(+3.33%)
Jul 24, 2020 3.309 3.366 3.239 3.317 45,949,152 +0.01(+0.45%)
Jul 23, 2020 3.387 3.396 3.285 3.302 59,559,416 -0.09(-2.67%)
Jul 22, 2020 3.378 3.411 3.353 3.393 57,751,552 +0.04(+1.31%)
Jul 21, 2020 3.323 3.422 3.320 3.349 108,813,392 +0.13(+4.08%)
Jul 20, 2020 3.181 3.243 3.159 3.218 43,248,804 +0.01(+0.46%)
Jul 17, 2020 3.265 3.283 3.192 3.203 54,434,876 -0.02(-0.57%)
Jul 16, 2020 3.247 3.283 3.205 3.221 45,190,772 -0.06(-1.78%)
Jul 15, 2020 3.291 3.312 3.223 3.280 54,017,196 +0.05(+1.47%)
Jul 14, 2020 3.042 3.260 3.022 3.232 63,535,212 +0.12(+3.99%)
Jul 13, 2020 3.152 3.192 3.105 3.108 59,029,516 -0.07(-2.07%)
Jul 10, 2020 3.097 3.177 3.075 3.174 43,447,188 +0.06(+1.99%)
Jul 09, 2020 3.232 3.240 3.094 3.112 56,563,336 -0.08(-2.63%)
Jul 08, 2020 3.145 3.203 3.141 3.196 38,565,800 +0.11(+3.55%)
Jul 07, 2020 3.145 3.185 3.083 3.086 50,545,380 -0.08(-2.42%)
Jul 06, 2020 3.185 3.258 3.123 3.163 64,549,072 +0.07(+2.24%)
Jul 02, 2020 3.108 3.170 3.075 3.094 56,244,864 +0.01(+0.36%)
Jul 01, 2020 3.053 3.141 3.046 3.083 52,739,184 +0.07(+2.18%)
Jun 30, 2020 2.959 3.046 2.915 3.017 44,178,136 -0.00(-0.12%)
Jun 29, 2020 2.988 3.037 2.944 3.021 33,747,896 +0.09(+3.11%)
Jun 26, 2020 3.002 3.011 2.911 2.929 59,138,160 -0.13(-4.40%)
Jun 25, 2020 3.006 3.064 2.959 3.064 46,282,836 +0.07(+2.19%)
Jun 24, 2020 3.137 3.137 2.970 2.999 60,878,568 -0.19(-6.06%)
Jun 23, 2020 3.119 3.265 3.097 3.192 67,784,128 +0.15(+5.04%)
Jun 22, 2020 3.108 3.134 3.024 3.039 53,107,420 -0.03(-0.95%)
Jun 19, 2020 3.156 3.156 3.028 3.068 56,937,832 -0.01(-0.24%)
Jun 18, 2020 3.021 3.112 3.017 3.075 37,836,328 -0.03(-0.94%)
Jun 17, 2020 3.112 3.181 3.064 3.105 45,468,528 -0.01(-0.35%)
Jun 16, 2020 3.210 3.265 3.094 3.115 85,061,952 +0.06(+1.91%)
Jun 15, 2020 2.849 3.112 2.751 3.057 85,661,928 -0.04(-1.18%)
Jun 12, 2020 3.101 3.177 2.975 3.094 92,160,432 +0.14(+4.82%)
Jun 11, 2020 2.991 3.119 2.929 2.951 118,586,096 -0.29(-9.00%)
Jun 10, 2020 3.415 3.415 3.243 3.243 92,615,280 -0.15(-4.31%)
Jun 09, 2020 3.371 3.418 3.342 3.389 79,997,720 -0.16(-4.42%)
Jun 08, 2020 3.407 3.546 3.342 3.546 85,875,792 +0.16(+4.63%)
Jun 05, 2020 3.407 3.435 3.342 3.389 87,993,312 +0.21(+6.54%)
Jun 04, 2020 3.134 3.241 3.068 3.181 102,583,640 -0.02(-0.57%)
Jun 03, 2020 3.199 3.243 3.156 3.199 93,961,032 +0.14(+4.65%)
Jun 02, 2020 2.926 3.064 2.908 3.057 83,428,304 +0.21(+7.30%)
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.