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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2021 3.256 3.305 3.229 3.237 77,762,880 -0.03(-0.93%)
Apr 29, 2021 3.370 3.374 3.233 3.267 78,728,720 -0.09(-2.73%)
Apr 28, 2021 3.244 3.359 3.241 3.359 80,928,760 +0.19(+5.90%)
Apr 27, 2021 3.279 3.305 3.153 3.172 66,865,160 -0.09(-2.69%)
Apr 26, 2021 3.248 3.293 3.229 3.260 49,318,532 +0.04(+1.18%)
Apr 23, 2021 3.248 3.260 3.178 3.221 71,285,920 -0.02(-0.59%)
Apr 22, 2021 3.237 3.256 3.199 3.241 81,902,648 +0.06(+1.92%)
Apr 21, 2021 3.138 3.187 3.126 3.179 42,252,776 +0.00(+0.00%)
Apr 20, 2021 3.256 3.271 3.160 3.179 86,870,712 -0.08(-2.46%)
Apr 19, 2021 3.069 3.332 3.061 3.260 150,221,888 +0.16(+5.17%)
Apr 16, 2021 3.046 3.115 3.019 3.099 80,694,048 +0.01(+0.25%)
Apr 15, 2021 3.164 3.183 3.088 3.092 58,009,704 -0.04(-1.19%)
Apr 14, 2021 3.037 3.158 3.033 3.129 93,958,800 +0.08(+2.66%)
Apr 13, 2021 3.029 3.088 3.015 3.048 87,933,784 +0.00(+0.00%)
Apr 12, 2021 3.114 3.132 3.031 3.048 72,059,912 -0.01(-0.24%)
Apr 09, 2021 3.033 3.059 3.026 3.055 127,288,872 -0.03(-0.96%)
Apr 08, 2021 3.099 3.114 3.040 3.085 82,431,584 -0.02(-0.59%)
Apr 07, 2021 3.118 3.144 3.077 3.103 73,671,144 +0.00(+0.12%)
Apr 06, 2021 3.107 3.142 3.081 3.099 58,393,704 +0.01(+0.36%)
Apr 05, 2021 3.096 3.107 3.048 3.088 52,430,984 +0.04(+1.33%)
Apr 01, 2021 3.103 3.129 3.029 3.048 85,224,392 -0.08(-2.48%)
Mar 31, 2021 3.037 3.144 3.029 3.125 75,208,168 +0.12(+4.05%)
Mar 30, 2021 3.003 3.040 2.985 3.003 59,468,428 +0.00(+0.00%)
Mar 29, 2021 2.941 3.015 2.933 3.003 70,818,768 +0.01(+0.49%)
Mar 26, 2021 3.011 3.070 2.933 2.989 84,517,248 +0.00(+0.00%)
Mar 25, 2021 2.886 2.992 2.852 2.989 84,331,224 +0.04(+1.25%)
Mar 24, 2021 3.026 3.092 2.941 2.952 79,217,688 -0.05(-1.72%)
Mar 23, 2021 3.044 3.114 2.996 3.003 81,560,720 -0.08(-2.63%)
Mar 22, 2021 3.074 3.110 3.022 3.085 63,787,552 -0.04(-1.41%)
Mar 19, 2021 3.051 3.173 3.013 3.129 80,441,816 +0.10(+3.16%)
Mar 18, 2021 3.062 3.129 3.000 3.033 96,470,616 -0.07(-2.37%)
Mar 17, 2021 2.956 3.121 2.945 3.107 86,252,584 +0.12(+3.95%)
Mar 16, 2021 3.048 3.051 2.974 2.989 68,601,848 -0.03(-0.98%)
Mar 15, 2021 2.996 3.022 2.948 3.018 62,745,756 +0.03(+0.86%)
Mar 12, 2021 3.011 3.022 2.959 2.992 70,524,432 -0.05(-1.58%)
Mar 11, 2021 2.985 3.074 2.937 3.040 140,255,600 +0.15(+5.23%)
Mar 10, 2021 2.786 2.897 2.760 2.889 142,265,808 +0.21(+7.84%)
Mar 09, 2021 2.668 2.775 2.602 2.679 156,937,104 +0.02(+0.83%)
Mar 08, 2021 2.804 2.830 2.639 2.657 165,363,104 -0.20(-7.09%)
Mar 05, 2021 2.930 2.930 2.808 2.860 159,090,800 +0.05(+1.70%)
Mar 04, 2021 2.863 2.922 2.775 2.812 203,535,104 +0.07(+2.69%)
Mar 03, 2021 2.720 2.782 2.639 2.738 292,498,656 -0.11(-4.01%)
Mar 02, 2021 2.771 2.886 2.757 2.852 235,984,800 -0.03(-0.90%)
Mar 01, 2021 2.930 3.029 2.874 2.878 161,364,000 -0.04(-1.51%)
Feb 26, 2021 3.066 3.066 2.893 2.922 164,525,168 -0.13(-4.11%)
Feb 25, 2021 3.291 3.335 3.022 3.048 171,960,784 -0.17(-5.16%)
Feb 24, 2021 3.184 3.258 3.155 3.214 172,135,152 +0.09(+2.95%)
Feb 23, 2021 3.114 3.206 3.029 3.121 329,623,232 +0.20(+6.67%)
Feb 22, 2021 2.904 2.985 2.863 2.926 562,882,432 -0.78(-20.99%)
Feb 19, 2021 3.818 3.833 3.659 3.704 202,983,632 -0.28(-7.12%)
Feb 18, 2021 4.080 4.087 3.954 3.987 77,177,504 -0.04(-0.92%)
Feb 17, 2021 3.943 4.046 3.862 4.024 67,869,792 +0.08(+2.06%)
Feb 16, 2021 3.943 4.010 3.914 3.943 52,214,556 +0.06(+1.42%)
Feb 12, 2021 3.822 3.921 3.818 3.888 48,326,196 +0.01(+0.19%)
Feb 11, 2021 3.910 3.932 3.844 3.881 55,066,356 +0.04(+1.06%)
Feb 10, 2021 3.759 3.881 3.733 3.840 60,560,860 +0.05(+1.36%)
Feb 09, 2021 3.833 3.851 3.744 3.788 115,437,168 -0.12(-3.11%)
Feb 08, 2021 4.010 4.069 3.858 3.910 147,430,304 -0.17(-4.16%)
Feb 05, 2021 4.164 4.229 3.984 4.080 88,705,576 +0.08(+1.93%)
Feb 04, 2021 3.976 4.017 3.917 4.002 39,365,316 -0.03(-0.82%)
Feb 03, 2021 4.024 4.072 3.980 4.035 52,256,124 +0.04(+1.11%)
Feb 02, 2021 4.054 4.109 3.943 3.991 87,881,424 +0.20(+5.35%)
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.