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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.088 5.098 5.042 5.052 23,399,128 -0.00(-0.09%)
Dec 30, 2021 5.075 5.143 5.056 5.056 41,983,600 +0.04(+0.83%)
Dec 29, 2021 5.052 5.102 4.983 5.015 44,412,528 -0.09(-1.80%)
Dec 28, 2021 5.088 5.134 5.070 5.107 34,337,408 +0.01(+0.18%)
Dec 27, 2021 4.969 5.111 4.923 5.098 47,011,900 +0.13(+2.69%)
Dec 23, 2021 4.932 4.992 4.877 4.964 44,351,756 +0.04(+0.84%)
Dec 22, 2021 4.849 4.946 4.831 4.923 39,403,948 +0.06(+1.23%)
Dec 21, 2021 4.932 4.955 4.854 4.863 51,193,100 -0.00(-0.09%)
Dec 20, 2021 4.794 4.895 4.780 4.868 64,138,108 -0.10(-1.95%)
Dec 17, 2021 5.024 5.052 4.950 4.964 44,547,524 -0.15(-2.88%)
Dec 16, 2021 5.102 5.185 5.075 5.111 60,398,432 +0.11(+2.21%)
Dec 15, 2021 4.973 5.019 4.904 5.001 47,420,376 -0.01(-0.18%)
Dec 14, 2021 5.125 5.183 5.001 5.010 45,663,564 -0.07(-1.45%)
Dec 13, 2021 5.185 5.201 5.052 5.084 45,639,656 -0.10(-1.95%)
Dec 10, 2021 5.167 5.201 5.130 5.185 29,571,604 +0.03(+0.63%)
Dec 09, 2021 5.084 5.162 5.068 5.153 40,320,584 -0.05(-0.97%)
Dec 08, 2021 5.203 5.259 5.174 5.203 77,041,128 +0.07(+1.43%)
Dec 07, 2021 5.006 5.139 4.976 5.130 78,881,904 +0.18(+3.72%)
Dec 06, 2021 4.904 4.983 4.863 4.946 71,321,200 +0.06(+1.13%)
Dec 03, 2021 4.872 4.918 4.776 4.891 98,898,848 +0.07(+1.53%)
Dec 02, 2021 4.426 4.831 4.407 4.817 115,247,056 +0.44(+10.16%)
Dec 01, 2021 4.521 4.578 4.369 4.373 91,238,928 -0.01(-0.28%)
Nov 30, 2021 4.397 4.455 4.288 4.385 83,568,376 -0.06(-1.29%)
Nov 29, 2021 4.401 4.471 4.293 4.443 77,555,608 +0.14(+3.25%)
Nov 26, 2021 4.356 4.356 4.212 4.303 73,575,912 -0.00(-0.10%)
Nov 24, 2021 4.200 4.315 4.184 4.307 50,498,440 +0.08(+1.85%)
Nov 23, 2021 4.089 4.251 4.073 4.229 64,786,424 +0.21(+5.32%)
Nov 22, 2021 4.089 4.167 4.011 4.015 61,629,560 +0.01(+0.31%)
Nov 19, 2021 4.044 4.060 3.974 4.003 47,299,860 -0.06(-1.42%)
Nov 18, 2021 4.089 4.112 4.060 4.060 54,689,896 -0.07(-1.59%)
Nov 17, 2021 4.216 4.249 4.101 4.126 47,752,180 -0.10(-2.43%)
Nov 16, 2021 4.204 4.253 4.136 4.229 50,008,408 -0.02(-0.39%)
Nov 15, 2021 4.212 4.282 4.160 4.245 36,300,420 +0.04(+0.98%)
Nov 12, 2021 4.130 4.204 4.071 4.204 49,156,112 +0.05(+1.29%)
Nov 11, 2021 4.155 4.211 4.136 4.151 46,741,572 -0.02(-0.39%)
Nov 10, 2021 4.175 4.167 65,507,044 +0.02(+0.60%)
Nov 09, 2021 4.138 4.175 4.097 4.143 64,463,676 +0.10(+2.44%)
Nov 08, 2021 4.003 4.097 4.003 4.044 61,485,732 +0.05(+1.23%)
Nov 05, 2021 4.007 4.054 3.945 3.995 61,465,048 +0.08(+1.99%)
Nov 04, 2021 4.056 4.069 3.894 3.917 99,225,576 -0.15(-3.74%)
Nov 03, 2021 4.085 4.163 4.036 4.069 87,382,704 -0.07(-1.69%)
Nov 02, 2021 4.155 4.171 4.083 4.138 42,322,736 -0.05(-1.27%)
Nov 01, 2021 4.106 4.229 4.073 4.192 97,455,744 +0.16(+3.87%)
Oct 29, 2021 4.245 4.286 4.009 4.036 142,913,552 -0.30(-7.01%)
Oct 28, 2021 4.270 4.356 4.258 4.340 76,678,568 +0.03(+0.67%)
Oct 27, 2021 4.356 4.381 4.290 4.311 64,147,028 -0.02(-0.47%)
Oct 26, 2021 4.344 4.332 71,519,032 -0.07(-1.59%)
Oct 25, 2021 4.216 4.414 4.216 4.401 121,442,136 +0.31(+7.64%)
Oct 22, 2021 4.032 4.130 3.847 4.089 214,768,192 -0.04(-1.00%)
Oct 21, 2021 4.249 4.270 4.044 4.130 103,422,424 -0.26(-5.90%)
Oct 20, 2021 4.278 4.428 4.253 4.389 68,365,344 +0.14(+3.29%)
Oct 19, 2021 4.434 4.447 4.216 4.249 125,064,120 -0.25(-5.66%)
Oct 18, 2021 4.484 4.541 4.449 4.504 47,163,440 -0.05(-1.17%)
Oct 15, 2021 4.517 4.582 4.492 4.558 40,864,548 +0.07(+1.46%)
Oct 14, 2021 4.590 4.599 4.475 4.492 59,298,920 -0.05(-1.09%)
Oct 13, 2021 4.422 4.549 4.406 4.541 55,621,808 +0.14(+3.08%)
Oct 12, 2021 4.434 4.486 4.346 4.406 36,138,148 +0.00(+0.00%)
Oct 11, 2021 4.521 4.549 4.406 4.406 64,189,372 -0.04(-0.92%)
Oct 08, 2021 4.447 4.521 4.406 4.447 53,780,216 +0.07(+1.69%)
Oct 07, 2021 4.377 4.412 4.288 4.373 43,687,820 -0.02(-0.37%)
Oct 06, 2021 4.389 4.426 4.321 4.389 53,537,876 -0.12(-2.64%)
Oct 05, 2021 4.512 4.553 4.461 4.508 74,403,752 +0.07(+1.48%)
Oct 04, 2021 4.393 4.471 4.373 4.443 73,670,072 +0.03(+0.65%)
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.