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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2021 4.999 5.008 4.954 4.963 23,815,898 -0.00(-0.09%)
Dec 30, 2021 4.986 5.053 4.968 4.968 42,731,384 +0.04(+0.83%)
Dec 29, 2021 4.963 5.013 4.895 4.927 45,203,576 -0.09(-1.80%)
Dec 28, 2021 4.999 5.045 4.981 5.017 34,949,004 +0.01(+0.18%)
Dec 27, 2021 4.882 5.022 4.837 5.008 47,849,248 +0.13(+2.69%)
Dec 23, 2021 4.846 4.904 4.791 4.877 45,141,720 +0.04(+0.84%)
Dec 22, 2021 4.764 4.859 4.746 4.837 40,105,784 +0.06(+1.23%)
Dec 21, 2021 4.846 4.868 4.769 4.778 52,104,916 -0.00(-0.09%)
Dec 20, 2021 4.710 4.810 4.697 4.782 65,280,496 -0.09(-1.95%)
Dec 17, 2021 4.936 4.963 4.864 4.877 45,340,976 -0.14(-2.88%)
Dec 16, 2021 5.013 5.094 4.986 5.022 61,474,208 +0.11(+2.21%)
Dec 15, 2021 4.886 4.932 4.819 4.913 48,264,996 -0.01(-0.18%)
Dec 14, 2021 5.036 5.092 4.913 4.923 46,476,896 -0.07(-1.45%)
Dec 13, 2021 5.094 5.110 4.963 4.995 46,452,560 -0.10(-1.95%)
Dec 10, 2021 5.076 5.110 5.040 5.094 30,098,314 +0.03(+0.62%)
Dec 09, 2021 4.995 5.072 4.979 5.063 41,038,748 -0.05(-0.97%)
Dec 08, 2021 5.112 5.167 5.083 5.112 78,413,328 +0.07(+1.43%)
Dec 07, 2021 4.918 5.049 4.889 5.040 80,286,896 +0.18(+3.72%)
Dec 06, 2021 4.819 4.895 4.778 4.859 72,591,528 +0.05(+1.13%)
Dec 03, 2021 4.787 4.832 4.692 4.805 100,660,368 +0.07(+1.53%)
Dec 02, 2021 4.348 4.746 4.330 4.733 117,299,760 +0.44(+10.16%)
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.