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 (%)
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%)
Oct 01, 2021 4.286 4.420 4.286 4.414 55,118,200 +0.16(+3.87%)
Sep 30, 2021 4.274 4.315 4.213 4.249 49,582,148 -0.02(-0.39%)
Sep 29, 2021 4.233 4.332 4.167 4.266 54,205,880 +0.05(+1.27%)
Sep 28, 2021 4.344 4.401 4.175 4.212 85,455,920 -0.08(-1.91%)
Sep 27, 2021 4.299 4.362 4.184 4.295 96,363,816 +0.06(+1.46%)
Sep 24, 2021 4.196 4.297 4.188 4.233 42,697,172 -0.04(-0.87%)
Sep 23, 2021 4.147 4.278 4.126 4.270 48,782,592 +0.17(+4.11%)
Sep 22, 2021 4.085 4.184 4.073 4.101 61,145,888 +0.11(+2.78%)
Sep 21, 2021 3.974 4.027 3.888 3.990 58,357,652 +0.08(+2.00%)
Sep 20, 2021 3.871 3.921 3.781 3.912 86,053,064 -0.08(-1.96%)
Sep 17, 2021 4.106 4.126 3.986 3.990 81,433,288 -0.19(-4.62%)
Sep 16, 2021 4.204 4.208 4.097 4.184 47,379,788 -0.04(-0.97%)
Sep 15, 2021 4.196 4.280 4.171 4.225 49,243,924 +0.04(+0.98%)
Sep 14, 2021 4.221 4.245 4.138 4.184 49,590,520 -0.05(-1.26%)
Sep 13, 2021 4.175 4.274 4.143 4.237 52,651,940 +0.15(+3.72%)
Sep 10, 2021 4.171 4.216 4.077 4.085 60,199,444 -0.01(-0.30%)
Sep 09, 2021 4.032 4.188 3.896 4.097 155,363,200 +0.09(+2.26%)
Sep 08, 2021 4.262 4.309 3.990 4.007 114,089,992 -0.33(-7.58%)
Sep 07, 2021 4.286 4.455 4.295 4.336 50,813,324 +0.04(+0.96%)
Sep 03, 2021 4.369 4.373 4.282 4.295 45,682,720 -0.06(-1.41%)
Sep 02, 2021 4.377 4.523 4.336 4.356 66,219,484 -0.07(-1.58%)
Sep 01, 2021 4.385 4.480 4.354 4.426 63,361,092 -0.03(-0.65%)
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%)
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.