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 )

14.81 -0.08 (-0.54%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 (%)
Sep 30, 2020 2.660 2.694 2.632 2.668 71,466,048 +0.05(+1.86%)
Sep 29, 2020 2.672 2.705 2.604 2.619 66,429,036 -0.08(-2.92%)
Sep 28, 2020 2.833 2.855 2.694 2.698 69,100,448 -0.10(-3.49%)
Sep 25, 2020 2.758 2.817 2.743 2.795 69,274,776 -0.06(-2.23%)
Sep 24, 2020 2.795 2.889 2.743 2.859 68,976,496 +0.06(+2.28%)
Sep 23, 2020 2.881 2.911 2.791 2.795 73,824,560 -0.14(-4.85%)
Sep 22, 2020 2.994 3.020 2.904 2.938 44,369,328 -0.02(-0.63%)
Sep 21, 2020 2.975 2.979 2.904 2.956 53,605,248 -0.12(-3.90%)
Sep 18, 2020 3.151 3.176 3.054 3.076 75,956,856 -0.14(-4.31%)
Sep 17, 2020 3.095 3.215 3.084 3.215 70,925,504 +0.06(+1.90%)
Sep 16, 2020 3.117 3.204 3.091 3.155 45,202,052 +0.06(+1.81%)
Sep 15, 2020 3.144 3.166 3.074 3.099 48,583,788 -0.00(-0.12%)
Sep 14, 2020 3.102 3.117 3.035 3.102 54,902,896 +0.00(+0.00%)
Sep 11, 2020 3.132 3.166 3.087 3.102 66,484,736 -0.02(-0.72%)
Sep 10, 2020 3.226 3.237 3.121 3.125 58,468,156 -0.12(-3.70%)
Sep 09, 2020 3.237 3.269 3.215 3.245 38,550,644 +0.10(+3.10%)
Sep 08, 2020 3.144 3.177 3.080 3.147 52,127,732 -0.15(-4.65%)
Sep 04, 2020 3.320 3.350 3.237 3.301 69,543,272 +0.00(+0.11%)
Sep 03, 2020 3.297 3.361 3.252 3.297 76,447,312 +0.04(+1.15%)
Sep 02, 2020 3.267 3.275 3.207 3.260 55,275,888 +0.01(+0.23%)
Sep 01, 2020 3.174 3.271 3.140 3.252 57,080,864 +0.19(+6.24%)
Aug 31, 2020 3.132 3.144 3.054 3.061 44,075,276 -0.12(-3.88%)
Aug 28, 2020 3.095 3.198 3.076 3.185 51,752,520 +0.12(+3.91%)
Aug 27, 2020 3.091 3.095 3.024 3.065 43,777,668 +0.02(+0.74%)
Aug 26, 2020 3.177 3.177 3.020 3.042 45,311,700 -0.14(-4.36%)
Aug 25, 2020 3.174 3.196 3.121 3.181 25,920,590 +0.01(+0.47%)
Aug 24, 2020 3.140 3.177 3.129 3.166 39,446,192 +0.07(+2.42%)
Aug 21, 2020 3.106 3.110 3.050 3.091 29,491,124 -0.05(-1.55%)
Aug 20, 2020 3.084 3.162 3.035 3.140 74,520,912 -0.05(-1.64%)
Aug 19, 2020 3.249 3.290 3.189 3.192 38,210,068 -0.05(-1.62%)
Aug 18, 2020 3.241 3.305 3.226 3.245 33,250,796 +0.08(+2.49%)
Aug 17, 2020 3.222 3.241 3.125 3.166 44,820,252 -0.06(-1.86%)
Aug 14, 2020 3.245 3.289 3.209 3.226 36,278,084 -0.03(-0.92%)
Aug 13, 2020 3.338 3.372 3.249 3.256 42,307,204 -0.04(-1.14%)
Aug 12, 2020 3.331 3.346 3.247 3.294 44,835,372 +0.00(+0.11%)
Aug 11, 2020 3.395 3.398 3.290 3.290 48,984,788 -0.02(-0.57%)
Aug 10, 2020 3.290 3.312 3.205 3.308 69,484,560 +0.08(+2.44%)
Aug 07, 2020 3.234 3.254 3.196 3.230 35,470,748 -0.10(-3.04%)
Aug 06, 2020 3.361 3.382 3.312 3.331 37,186,536 -0.01(-0.45%)
Aug 05, 2020 3.350 3.402 3.305 3.346 64,944,172 +0.19(+6.06%)
Aug 04, 2020 3.114 3.194 3.087 3.155 83,178,696 +0.01(+0.36%)
Aug 03, 2020 3.234 3.234 3.144 3.144 64,273,560 -0.10(-3.23%)
Jul 31, 2020 3.395 3.425 3.241 3.249 59,965,196 -0.15(-4.52%)
Jul 30, 2020 3.402 3.408 3.323 3.402 51,985,396 -0.07(-2.05%)
Jul 29, 2020 3.455 3.481 3.410 3.473 38,866,640 +0.05(+1.42%)
Jul 28, 2020 3.402 3.455 3.395 3.425 30,802,096 -0.06(-1.72%)
Jul 27, 2020 3.338 3.488 3.312 3.485 43,667,828 +0.11(+3.33%)
Jul 24, 2020 3.365 3.423 3.294 3.372 45,193,212 +0.01(+0.45%)
Jul 23, 2020 3.443 3.453 3.340 3.357 58,579,568 -0.09(-2.67%)
Jul 22, 2020 3.435 3.468 3.409 3.449 56,801,452 +0.04(+1.31%)
Jul 21, 2020 3.379 3.479 3.375 3.405 107,023,248 +0.13(+4.08%)
Jul 20, 2020 3.234 3.297 3.212 3.271 42,537,296 +0.01(+0.46%)
Jul 17, 2020 3.320 3.338 3.245 3.257 53,539,340 -0.02(-0.57%)
Jul 16, 2020 3.301 3.338 3.258 3.275 44,447,316 -0.06(-1.78%)
Jul 15, 2020 3.346 3.368 3.277 3.334 53,128,536 +0.05(+1.47%)
Jul 14, 2020 3.093 3.314 3.073 3.286 62,489,964 +0.13(+3.99%)
Jul 13, 2020 3.205 3.245 3.156 3.160 58,058,392 -0.07(-2.07%)
Jul 10, 2020 3.149 3.231 3.127 3.227 42,732,420 +0.06(+1.99%)
Jul 09, 2020 3.286 3.294 3.145 3.164 55,632,784 -0.09(-2.63%)
Jul 08, 2020 3.197 3.257 3.194 3.249 37,931,336 +0.11(+3.55%)
Jul 07, 2020 3.197 3.238 3.134 3.138 49,713,836 -0.08(-2.42%)
Jul 06, 2020 3.238 3.312 3.175 3.216 63,487,144 +0.07(+2.24%)
Jul 02, 2020 3.160 3.223 3.127 3.145 55,319,556 +0.01(+0.36%)
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.