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 3.672 3.724 3.575 3.586 80,368,728 -0.14(-3.72%)
Nov 27, 2020 3.642 3.724 3.634 3.724 43,531,032 -0.03(-0.90%)
Nov 25, 2020 3.728 3.807 3.687 3.758 59,511,488 +0.01(+0.30%)
Nov 24, 2020 3.691 3.781 3.649 3.747 115,826,280 +0.24(+6.95%)
Nov 23, 2020 3.492 3.515 3.451 3.503 68,108,928 +0.10(+3.09%)
Nov 20, 2020 3.421 3.451 3.376 3.398 38,505,264 -0.05(-1.41%)
Nov 19, 2020 3.421 3.473 3.402 3.447 40,016,656 +0.05(+1.43%)
Nov 18, 2020 3.466 3.507 3.398 3.398 73,732,816 -0.02(-0.55%)
Nov 17, 2020 3.290 3.477 3.286 3.417 74,954,920 +0.10(+3.17%)
Nov 16, 2020 3.361 3.376 3.279 3.312 67,118,448 +0.12(+3.63%)
Nov 13, 2020 3.121 3.219 3.106 3.196 71,755,240 +0.09(+3.02%)
Nov 12, 2020 3.196 3.234 3.084 3.102 56,076,220 -0.19(-5.69%)
Nov 11, 2020 3.222 3.294 3.196 3.290 73,727,848 -0.00(-0.11%)
Nov 10, 2020 3.155 3.297 3.140 3.294 137,002,288 +0.22(+7.33%)
Nov 09, 2020 3.125 3.147 2.986 3.069 134,660,704 +0.31(+11.13%)
Nov 06, 2020 2.690 2.773 2.673 2.761 44,198,252 +0.07(+2.50%)
Nov 05, 2020 2.672 2.713 2.660 2.694 44,603,396 +0.08(+3.16%)
Nov 04, 2020 2.582 2.660 2.529 2.612 50,317,748 +0.03(+1.31%)
Nov 03, 2020 2.612 2.619 2.533 2.578 71,179,528 +0.06(+2.38%)
Nov 02, 2020 2.514 2.540 2.450 2.518 42,316,480 +0.03(+1.36%)
Oct 30, 2020 2.492 2.535 2.471 2.484 61,662,872 -0.02(-0.90%)
Oct 29, 2020 2.338 2.537 2.304 2.507 107,808,232 +0.08(+3.40%)
Oct 28, 2020 2.518 2.533 2.420 2.424 95,514,496 -0.19(-7.31%)
Oct 27, 2020 2.649 2.651 2.612 2.615 48,938,204 -0.08(-2.92%)
Oct 26, 2020 2.720 2.724 2.649 2.694 43,032,224 -0.05(-1.78%)
Oct 23, 2020 2.814 2.821 2.720 2.743 45,262,868 -0.05(-1.74%)
Oct 22, 2020 2.702 2.791 2.690 2.791 48,969,432 +0.10(+3.62%)
Oct 21, 2020 2.683 2.716 2.645 2.694 54,881,736 -0.01(-0.55%)
Oct 20, 2020 2.634 2.724 2.627 2.709 68,990,224 +0.10(+3.88%)
Oct 19, 2020 2.589 2.679 2.570 2.608 62,236,380 +0.04(+1.46%)
Oct 16, 2020 2.630 2.634 2.567 2.570 55,010,152 -0.06(-2.42%)
Oct 15, 2020 2.623 2.653 2.600 2.634 51,133,584 -0.04(-1.68%)
Oct 14, 2020 2.724 2.754 2.675 2.679 47,545,424 -0.03(-1.11%)
Oct 13, 2020 2.679 2.720 2.645 2.709 38,040,940 -0.03(-0.96%)
Oct 12, 2020 2.716 2.743 2.683 2.735 20,212,420 +0.02(+0.69%)
Oct 09, 2020 2.754 2.761 2.694 2.716 55,010,688 -0.05(-1.76%)
Oct 08, 2020 2.672 2.769 2.664 2.765 49,118,340 +0.10(+3.80%)
Oct 07, 2020 2.675 2.698 2.612 2.664 40,277,460 -0.02(-0.84%)
Oct 06, 2020 2.814 2.818 2.672 2.687 51,135,952 -0.01(-0.55%)
Oct 05, 2020 2.608 2.731 2.578 2.702 80,482,744 +0.14(+5.41%)
Oct 02, 2020 2.585 2.623 2.546 2.563 73,110,768 -0.09(-3.25%)
Oct 01, 2020 2.604 2.664 2.559 2.649 88,529,664 -0.02(-0.70%)
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%)
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.