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 (%)
Aug 31, 2021 4.543 4.564 4.410 4.453 73,797,608 -0.08(-1.72%)
Aug 30, 2021 4.597 4.625 4.518 4.531 71,633,832 -0.07(-1.61%)
Aug 27, 2021 4.457 4.609 4.457 4.605 74,716,264 +0.18(+4.09%)
Aug 26, 2021 4.477 4.502 4.412 4.424 43,855,180 -0.05(-1.10%)
Aug 25, 2021 4.424 4.490 4.385 4.473 35,877,064 +0.04(+0.83%)
Aug 24, 2021 4.334 4.440 4.321 4.436 35,286,396 +0.16(+3.65%)
Aug 23, 2021 4.206 4.297 4.194 4.280 72,380,088 +0.13(+3.17%)
Aug 20, 2021 4.034 4.157 4.009 4.149 67,353,304 +0.00(+0.10%)
Aug 19, 2021 4.116 4.181 4.071 4.145 51,299,852 -0.06(-1.46%)
Aug 18, 2021 4.305 4.338 4.206 4.206 49,439,500 -0.13(-3.03%)
Aug 17, 2021 4.313 4.461 4.254 4.338 65,704,696 +0.01(+0.22%)
Aug 16, 2021 4.359 4.373 4.286 4.328 60,582,880 -0.07(-1.68%)
Aug 13, 2021 4.355 4.456 4.336 4.402 48,019,016 +0.03(+0.71%)
Aug 12, 2021 4.363 4.421 4.321 4.371 57,931,528 -0.01(-0.18%)
Aug 11, 2021 4.290 4.404 4.270 4.379 53,152,856 +0.06(+1.35%)
Aug 10, 2021 4.313 4.402 4.290 4.321 80,827,464 +0.03(+0.72%)
Aug 09, 2021 4.270 4.297 4.165 4.290 69,912,328 -0.05(-1.16%)
Aug 06, 2021 4.359 4.367 4.274 4.340 93,986,200 -0.03(-0.80%)
Aug 05, 2021 4.383 4.538 4.317 4.375 197,110,624 +0.37(+9.21%)
Aug 04, 2021 4.095 4.103 3.927 4.006 83,989,784 -0.14(-3.46%)
Aug 03, 2021 3.998 4.161 3.940 4.150 76,656,856 +0.02(+0.47%)
Aug 02, 2021 4.196 4.276 4.115 4.130 56,353,816 -0.01(-0.28%)
Jul 30, 2021 4.282 4.319 4.119 4.142 63,577,500 -0.20(-4.56%)
Jul 29, 2021 4.313 4.379 4.282 4.340 42,797,352 +0.04(+0.99%)
Jul 28, 2021 4.220 4.311 4.173 4.297 55,604,836 +0.09(+2.22%)
Jul 27, 2021 4.171 4.218 4.130 4.204 45,020,036 -0.01(-0.28%)
Jul 26, 2021 4.095 4.220 4.095 4.216 43,996,376 +0.12(+3.04%)
Jul 23, 2021 4.173 4.189 4.072 4.092 36,262,936 -0.05(-1.13%)
Jul 22, 2021 4.146 4.177 4.088 4.138 39,047,660 -0.02(-0.37%)
Jul 21, 2021 4.068 4.183 4.057 4.154 55,694,996 +0.09(+2.29%)
Jul 20, 2021 3.913 4.106 3.872 4.060 65,498,000 +0.10(+2.65%)
Jul 19, 2021 4.022 4.047 3.921 3.956 77,776,112 -0.19(-4.59%)
Jul 16, 2021 4.258 4.262 4.092 4.146 53,738,372 -0.06(-1.39%)
Jul 15, 2021 4.286 4.340 4.185 4.204 57,448,260 -0.13(-3.04%)
Jul 14, 2021 4.390 4.421 4.313 4.336 61,808,340 +0.04(+0.99%)
Jul 13, 2021 4.251 4.311 4.216 4.293 41,684,020 +0.01(+0.27%)
Jul 12, 2021 4.192 4.290 4.154 4.282 47,089,996 +0.05(+1.29%)
Jul 09, 2021 4.220 4.258 4.169 4.227 38,885,712 +0.04(+1.02%)
Jul 08, 2021 4.173 4.231 4.111 4.185 65,069,128 -0.09(-2.18%)
Jul 07, 2021 4.286 4.301 4.181 4.278 91,954,760 -0.01(-0.27%)
Jul 06, 2021 4.441 4.472 4.282 4.290 95,759,368 -0.34(-7.30%)
Jul 02, 2021 4.604 4.647 4.511 4.627 49,840,328 +0.05(+1.10%)
Jul 01, 2021 4.806 4.806 4.565 4.577 97,658,264 -0.17(-3.60%)
Jun 30, 2021 4.592 4.767 4.581 4.748 121,469,464 +0.07(+1.41%)
Jun 29, 2021 4.616 4.682 4.540 4.682 84,838,280 +0.07(+1.52%)
Jun 28, 2021 4.631 4.643 4.555 4.612 74,279,232 -0.03(-0.59%)
Jun 25, 2021 4.717 4.755 4.600 4.639 114,580,112 -0.08(-1.73%)
Jun 24, 2021 4.654 4.755 4.623 4.720 82,427,592 +0.09(+2.01%)
Jun 23, 2021 4.612 4.697 4.565 4.627 82,614,632 +0.04(+0.85%)
Jun 22, 2021 4.522 4.627 4.464 4.588 81,072,480 +0.05(+1.11%)
Jun 21, 2021 4.484 4.557 4.441 4.538 59,805,404 +0.12(+2.81%)
Jun 18, 2021 4.414 4.429 4.348 4.414 92,501,032 -0.02(-0.35%)
Jun 17, 2021 4.569 4.591 4.387 4.429 90,523,792 -0.15(-3.30%)
Jun 16, 2021 4.561 4.596 4.456 4.581 82,430,192 +0.04(+0.85%)
Jun 15, 2021 4.487 4.557 4.433 4.542 52,357,712 +0.07(+1.56%)
Jun 14, 2021 4.557 4.604 4.449 4.472 70,110,728 +0.02(+0.52%)
Jun 11, 2021 4.526 4.534 4.414 4.449 96,705,720 -0.08(-1.80%)
Jun 10, 2021 4.573 4.612 4.496 4.530 91,206,512 -0.02(-0.34%)
Jun 09, 2021 4.553 4.608 4.495 4.546 187,517,584 -0.02(-0.34%)
Jun 08, 2021 4.394 4.565 4.355 4.561 226,224,672 +0.12(+2.80%)
Jun 07, 2021 4.406 4.502 4.363 4.437 161,198,080 -0.06(-1.38%)
Jun 04, 2021 4.406 4.511 4.379 4.499 147,503,472 +0.12(+2.75%)
Jun 03, 2021 4.348 4.408 4.301 4.379 159,426,304 -0.01(-0.18%)
Jun 02, 2021 4.084 4.394 4.080 4.387 283,928,928 +0.26(+6.30%)
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.