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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2021 4.320 4.377 4.213 4.308 85,056,848 -0.06(-1.30%)
Nov 29, 2021 4.324 4.393 4.217 4.365 78,936,976 +0.14(+3.25%)
Nov 26, 2021 4.280 4.280 4.139 4.228 74,886,400 -0.00(-0.10%)
Nov 24, 2021 4.127 4.240 4.110 4.232 51,397,884 +0.08(+1.85%)
Nov 23, 2021 4.018 4.177 4.001 4.155 65,940,356 +0.21(+5.32%)
Nov 22, 2021 4.018 4.094 3.941 3.945 62,727,264 +0.01(+0.31%)
Nov 19, 2021 3.973 3.989 3.904 3.933 48,142,332 -0.06(-1.42%)
Nov 18, 2021 4.018 4.040 3.989 3.989 55,663,996 -0.06(-1.59%)
Nov 17, 2021 4.143 4.175 4.030 4.054 48,602,708 -0.10(-2.43%)
Nov 16, 2021 4.131 4.179 4.064 4.155 50,899,124 -0.02(-0.39%)
Nov 15, 2021 4.139 4.207 4.087 4.171 36,946,980 +0.04(+0.98%)
Nov 12, 2021 4.058 4.131 3.999 4.131 50,031,648 +0.05(+1.29%)
Nov 11, 2021 4.082 4.137 4.064 4.078 47,574,104 -0.02(-0.39%)
Nov 10, 2021 4.102 4.094 66,673,812 +0.02(+0.60%)
Nov 09, 2021 4.066 4.102 4.026 4.070 65,611,860 +0.10(+2.44%)
Nov 08, 2021 3.933 4.026 3.933 3.973 62,580,876 +0.05(+1.23%)
Nov 05, 2021 3.937 3.983 3.876 3.925 62,559,824 +0.08(+1.99%)
Nov 04, 2021 3.985 3.997 3.826 3.848 100,992,920 -0.15(-3.74%)
Nov 03, 2021 4.014 4.090 3.965 3.997 88,939,112 -0.07(-1.69%)
Nov 02, 2021 4.082 4.098 4.011 4.066 43,076,560 -0.05(-1.27%)
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.