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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 4.284 4.321 4.121 4.144 63,547,248 -0.20(-4.56%)
Jul 29, 2021 4.315 4.381 4.284 4.342 42,776,984 +0.04(+0.99%)
Jul 28, 2021 4.222 4.313 4.175 4.299 55,578,376 +0.09(+2.22%)
Jul 27, 2021 4.173 4.220 4.132 4.206 44,998,612 -0.01(-0.28%)
Jul 26, 2021 4.097 4.222 4.097 4.218 43,975,440 +0.12(+3.04%)
Jul 23, 2021 4.175 4.191 4.074 4.093 36,245,684 -0.05(-1.13%)
Jul 22, 2021 4.148 4.179 4.090 4.140 39,029,080 -0.02(-0.37%)
Jul 21, 2021 4.070 4.185 4.059 4.156 55,668,496 +0.09(+2.29%)
Jul 20, 2021 3.915 4.108 3.874 4.062 65,466,832 +0.10(+2.65%)
Jul 19, 2021 4.024 4.049 3.923 3.958 77,739,104 -0.19(-4.59%)
Jul 16, 2021 4.260 4.264 4.093 4.148 53,712,800 -0.06(-1.39%)
Jul 15, 2021 4.288 4.342 4.187 4.206 57,420,924 -0.13(-3.04%)
Jul 14, 2021 4.393 4.424 4.315 4.338 61,778,932 +0.04(+0.99%)
Jul 13, 2021 4.253 4.313 4.218 4.295 41,664,188 +0.01(+0.27%)
Jul 12, 2021 4.194 4.292 4.156 4.284 47,067,588 +0.05(+1.29%)
Jul 09, 2021 4.222 4.260 4.171 4.229 38,867,208 +0.04(+1.02%)
Jul 08, 2021 4.175 4.233 4.113 4.187 65,038,164 -0.09(-2.18%)
Jul 07, 2021 4.288 4.303 4.183 4.280 91,911,008 -0.01(-0.27%)
Jul 06, 2021 4.443 4.474 4.284 4.292 95,713,808 -0.34(-7.30%)
Jul 02, 2021 4.606 4.649 4.513 4.629 49,816,612 +0.05(+1.10%)
Jul 01, 2021 4.808 4.808 4.567 4.579 97,611,792 -0.17(-3.60%)
Jun 30, 2021 4.594 4.769 4.583 4.750 121,411,664 +0.07(+1.41%)
Jun 29, 2021 4.618 4.684 4.542 4.684 84,797,904 +0.07(+1.52%)
Jun 28, 2021 4.633 4.645 4.558 4.614 74,243,888 -0.03(-0.59%)
Jun 25, 2021 4.719 4.758 4.602 4.641 114,525,592 -0.08(-1.73%)
Jun 24, 2021 4.657 4.758 4.626 4.723 82,388,368 +0.09(+2.01%)
Jun 23, 2021 4.614 4.699 4.567 4.629 82,575,320 +0.04(+0.85%)
Jun 22, 2021 4.525 4.629 4.466 4.591 81,033,904 +0.05(+1.11%)
Jun 21, 2021 4.486 4.560 4.443 4.540 59,776,948 +0.12(+2.81%)
Jun 18, 2021 4.416 4.431 4.350 4.416 92,457,016 -0.02(-0.35%)
Jun 17, 2021 4.571 4.593 4.389 4.431 90,480,720 -0.15(-3.30%)
Jun 16, 2021 4.563 4.598 4.459 4.583 82,390,968 +0.04(+0.85%)
Jun 15, 2021 4.490 4.560 4.435 4.544 52,332,800 +0.07(+1.56%)
Jun 14, 2021 4.560 4.606 4.451 4.474 70,077,368 +0.02(+0.52%)
Jun 11, 2021 4.528 4.536 4.416 4.451 96,659,704 -0.08(-1.80%)
Jun 10, 2021 4.575 4.614 4.498 4.532 91,163,112 -0.02(-0.34%)
Jun 09, 2021 4.556 4.610 4.497 4.548 187,428,352 -0.02(-0.34%)
Jun 08, 2021 4.396 4.567 4.358 4.563 226,117,024 +0.12(+2.80%)
Jun 07, 2021 4.408 4.504 4.365 4.439 161,121,376 -0.06(-1.38%)
Jun 04, 2021 4.408 4.513 4.381 4.501 147,433,296 +0.12(+2.75%)
Jun 03, 2021 4.350 4.410 4.303 4.381 159,350,448 -0.01(-0.18%)
Jun 02, 2021 4.086 4.396 4.082 4.389 283,793,824 +0.26(+6.30%)
Jun 01, 2021 4.093 4.134 4.012 4.128 161,861,184 +0.16(+4.11%)
May 28, 2021 3.825 3.975 3.802 3.965 139,082,368 +0.24(+6.58%)
May 27, 2021 3.725 3.744 3.678 3.721 59,056,756 +0.01(+0.31%)
May 26, 2021 3.643 3.713 3.627 3.709 67,341,344 +0.06(+1.70%)
May 25, 2021 3.752 3.756 3.643 3.647 62,587,440 -0.07(-1.98%)
May 24, 2021 3.697 3.746 3.670 3.721 53,350,452 +0.06(+1.70%)
May 21, 2021 3.697 3.735 3.655 3.658 69,103,152 -0.03(-0.74%)
May 20, 2021 3.725 3.730 3.655 3.686 84,746,208 -0.03(-0.73%)
May 19, 2021 3.717 3.756 3.662 3.713 70,314,568 -0.06(-1.65%)
May 18, 2021 3.810 3.829 3.740 3.775 67,301,536 -0.03(-0.92%)
May 17, 2021 3.744 3.822 3.732 3.810 67,241,128 +0.05(+1.34%)
May 14, 2021 3.697 3.779 3.680 3.759 103,260,104 +0.18(+4.99%)
May 13, 2021 3.561 3.592 3.477 3.581 85,447,104 +0.04(+1.10%)
May 12, 2021 3.658 3.678 3.542 3.542 110,076,888 -0.09(-2.46%)
May 11, 2021 3.515 3.651 3.507 3.631 97,973,800 +0.05(+1.41%)
May 10, 2021 3.581 3.627 3.558 3.581 98,216,816 +0.06(+1.65%)
May 07, 2021 3.414 3.534 3.394 3.523 80,222,144 +0.12(+3.54%)
May 06, 2021 3.391 3.410 3.365 3.402 86,487,464 +0.03(+0.92%)
May 05, 2021 3.359 3.391 3.270 3.371 72,604,432 +0.17(+5.21%)
May 04, 2021 3.293 3.297 3.204 3.204 57,436,904 -0.09(-2.71%)
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.