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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2020 3.610 3.662 3.515 3.526 81,737,160 -0.14(-3.72%)
Nov 27, 2020 3.581 3.662 3.574 3.662 44,272,232 -0.03(-0.90%)
Nov 25, 2020 3.666 3.743 3.625 3.695 60,524,780 +0.01(+0.30%)
Nov 24, 2020 3.629 3.717 3.588 3.684 117,798,440 +0.24(+6.95%)
Nov 23, 2020 3.434 3.456 3.393 3.445 69,268,616 +0.10(+3.09%)
Nov 20, 2020 3.364 3.393 3.319 3.342 39,160,888 -0.05(-1.41%)
Nov 19, 2020 3.364 3.415 3.345 3.389 40,698,016 +0.05(+1.43%)
Nov 18, 2020 3.408 3.448 3.342 3.342 74,988,256 -0.02(-0.55%)
Nov 17, 2020 3.235 3.419 3.231 3.360 76,231,168 +0.10(+3.17%)
Nov 16, 2020 3.305 3.319 3.224 3.257 68,261,264 +0.11(+3.63%)
Nov 13, 2020 3.069 3.165 3.054 3.143 72,977,008 +0.09(+3.02%)
Nov 12, 2020 3.143 3.179 3.032 3.050 57,031,024 -0.18(-5.69%)
Nov 11, 2020 3.168 3.238 3.143 3.235 74,983,208 -0.00(-0.11%)
Nov 10, 2020 3.102 3.242 3.087 3.238 139,335,008 +0.22(+7.33%)
Nov 09, 2020 3.073 3.095 2.936 3.017 136,953,552 +0.30(+11.13%)
Nov 06, 2020 2.645 2.726 2.629 2.715 44,950,812 +0.07(+2.50%)
Nov 05, 2020 2.627 2.667 2.616 2.649 45,362,852 +0.08(+3.16%)
Nov 04, 2020 2.538 2.616 2.487 2.568 51,174,504 +0.03(+1.31%)
Nov 03, 2020 2.568 2.575 2.490 2.535 72,391,496 +0.06(+2.38%)
Nov 02, 2020 2.472 2.498 2.409 2.476 43,036,996 +0.03(+1.36%)
Oct 30, 2020 2.450 2.492 2.430 2.443 62,712,796 -0.02(-0.90%)
Oct 29, 2020 2.299 2.494 2.266 2.465 109,643,872 +0.08(+3.40%)
Oct 28, 2020 2.476 2.490 2.380 2.384 97,140,808 -0.19(-7.31%)
Oct 27, 2020 2.605 2.607 2.568 2.572 49,771,472 -0.08(-2.92%)
Oct 26, 2020 2.675 2.678 2.605 2.649 43,764,928 -0.05(-1.78%)
Oct 23, 2020 2.767 2.774 2.675 2.697 46,033,556 -0.05(-1.74%)
Oct 22, 2020 2.656 2.745 2.645 2.745 49,803,228 +0.10(+3.62%)
Oct 21, 2020 2.638 2.671 2.601 2.649 55,816,200 -0.01(-0.55%)
Oct 20, 2020 2.590 2.678 2.583 2.664 70,164,912 +0.10(+3.88%)
Oct 19, 2020 2.546 2.634 2.527 2.564 63,296,072 +0.04(+1.46%)
Oct 16, 2020 2.586 2.590 2.524 2.527 55,946,804 -0.06(-2.42%)
Oct 15, 2020 2.579 2.608 2.557 2.590 52,004,228 -0.04(-1.68%)
Oct 14, 2020 2.678 2.708 2.630 2.634 48,354,972 -0.03(-1.11%)
Oct 13, 2020 2.634 2.675 2.601 2.664 38,688,656 -0.03(-0.96%)
Oct 12, 2020 2.671 2.697 2.638 2.689 20,556,576 +0.02(+0.69%)
Oct 09, 2020 2.708 2.715 2.649 2.671 55,947,348 -0.05(-1.76%)
Oct 08, 2020 2.627 2.723 2.619 2.719 49,954,672 +0.10(+3.80%)
Oct 07, 2020 2.630 2.653 2.568 2.619 40,963,260 -0.02(-0.84%)
Oct 06, 2020 2.767 2.770 2.627 2.642 52,006,640 -0.01(-0.55%)
Oct 05, 2020 2.564 2.686 2.535 2.656 81,853,112 +0.14(+5.41%)
Oct 02, 2020 2.542 2.579 2.503 2.520 74,355,608 -0.08(-3.25%)
Oct 01, 2020 2.560 2.619 2.516 2.605 90,037,048 -0.02(-0.70%)
Sep 30, 2020 2.616 2.649 2.588 2.623 72,682,896 +0.05(+1.86%)
Sep 29, 2020 2.627 2.660 2.560 2.575 67,560,112 -0.08(-2.92%)
Sep 28, 2020 2.785 2.807 2.649 2.653 70,277,016 -0.10(-3.48%)
Sep 25, 2020 2.712 2.770 2.697 2.748 70,454,312 -0.06(-2.23%)
Sep 24, 2020 2.748 2.840 2.697 2.811 70,150,952 +0.06(+2.28%)
Sep 23, 2020 2.833 2.863 2.745 2.748 75,081,560 -0.14(-4.85%)
Sep 22, 2020 2.944 2.969 2.855 2.888 45,124,800 -0.02(-0.63%)
Sep 21, 2020 2.925 2.929 2.855 2.907 54,517,980 -0.12(-3.90%)
Sep 18, 2020 3.098 3.122 3.003 3.025 77,250,168 -0.14(-4.31%)
Sep 17, 2020 3.043 3.161 3.032 3.161 72,133,144 +0.06(+1.90%)
Sep 16, 2020 3.065 3.150 3.039 3.102 45,971,700 +0.06(+1.81%)
Sep 15, 2020 3.091 3.113 3.023 3.047 49,411,020 -0.00(-0.12%)
Sep 14, 2020 3.050 3.065 2.984 3.050 55,837,720 +0.00(+0.00%)
Sep 11, 2020 3.080 3.113 3.036 3.050 67,616,760 -0.02(-0.72%)
Sep 10, 2020 3.172 3.183 3.069 3.073 59,463,688 -0.12(-3.70%)
Sep 09, 2020 3.183 3.214 3.161 3.190 39,207,040 +0.10(+3.10%)
Sep 08, 2020 3.091 3.124 3.028 3.095 53,015,304 -0.15(-4.65%)
Sep 04, 2020 3.264 3.294 3.183 3.246 70,727,376 +0.00(+0.11%)
Sep 03, 2020 3.242 3.305 3.198 3.242 77,748,968 +0.04(+1.15%)
Sep 02, 2020 3.213 3.220 3.154 3.205 56,217,064 +0.01(+0.23%)
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.