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 (%)
Aug 31, 2021 4.545 4.566 4.412 4.455 73,762,488 -0.08(-1.72%)
Aug 30, 2021 4.599 4.627 4.521 4.533 71,599,744 -0.07(-1.61%)
Aug 27, 2021 4.459 4.611 4.459 4.607 74,680,704 +0.18(+4.09%)
Aug 26, 2021 4.480 4.504 4.414 4.426 43,834,308 -0.05(-1.10%)
Aug 25, 2021 4.426 4.492 4.387 4.475 35,859,988 +0.04(+0.83%)
Aug 24, 2021 4.336 4.443 4.323 4.438 35,269,604 +0.16(+3.65%)
Aug 23, 2021 4.208 4.299 4.196 4.282 72,345,640 +0.13(+3.17%)
Aug 20, 2021 4.036 4.159 4.011 4.151 67,321,248 +0.00(+0.10%)
Aug 19, 2021 4.118 4.183 4.073 4.147 51,275,436 -0.06(-1.46%)
Aug 18, 2021 4.307 4.340 4.208 4.208 49,415,968 -0.13(-3.03%)
Aug 17, 2021 4.315 4.463 4.256 4.340 65,673,424 +0.01(+0.22%)
Aug 16, 2021 4.361 4.375 4.288 4.330 60,554,052 -0.07(-1.68%)
Aug 13, 2021 4.358 4.459 4.338 4.404 47,996,164 +0.03(+0.71%)
Aug 12, 2021 4.365 4.424 4.323 4.373 57,903,964 -0.01(-0.18%)
Aug 11, 2021 4.292 4.406 4.272 4.381 53,127,564 +0.06(+1.35%)
Aug 10, 2021 4.315 4.404 4.292 4.323 80,789,000 +0.03(+0.72%)
Aug 09, 2021 4.272 4.299 4.167 4.292 69,879,056 -0.05(-1.16%)
Aug 06, 2021 4.361 4.369 4.276 4.342 93,941,472 -0.03(-0.80%)
Aug 05, 2021 4.385 4.540 4.319 4.377 197,016,832 +0.37(+9.21%)
Aug 04, 2021 4.097 4.105 3.928 4.008 83,949,816 -0.14(-3.46%)
Aug 03, 2021 4.000 4.163 3.942 4.152 76,620,384 +0.02(+0.47%)
Aug 02, 2021 4.198 4.278 4.117 4.132 56,327,004 -0.01(-0.28%)
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%)
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.