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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 3.675 3.727 3.577 3.589 80,306,792 -0.14(-3.72%)
Nov 27, 2020 3.645 3.727 3.637 3.727 43,497,484 -0.03(-0.90%)
Nov 25, 2020 3.731 3.810 3.690 3.761 59,465,620 +0.01(+0.30%)
Nov 24, 2020 3.694 3.784 3.652 3.750 115,737,016 +0.24(+6.95%)
Nov 23, 2020 3.495 3.517 3.454 3.506 68,056,440 +0.10(+3.09%)
Nov 20, 2020 3.424 3.454 3.379 3.401 38,475,588 -0.05(-1.41%)
Nov 19, 2020 3.424 3.476 3.405 3.450 39,985,816 +0.05(+1.43%)
Nov 18, 2020 3.469 3.510 3.401 3.401 73,675,992 -0.02(-0.55%)
Nov 17, 2020 3.292 3.480 3.289 3.420 74,897,152 +0.10(+3.17%)
Nov 16, 2020 3.364 3.379 3.281 3.315 67,066,724 +0.12(+3.63%)
Nov 13, 2020 3.124 3.221 3.109 3.199 71,699,936 +0.09(+3.02%)
Nov 12, 2020 3.199 3.236 3.086 3.105 56,033,004 -0.19(-5.69%)
Nov 11, 2020 3.225 3.296 3.199 3.292 73,671,032 -0.00(-0.11%)
Nov 10, 2020 3.157 3.300 3.142 3.296 136,896,704 +0.22(+7.33%)
Nov 09, 2020 3.127 3.150 2.989 3.071 134,556,928 +0.31(+11.13%)
Nov 06, 2020 2.692 2.775 2.675 2.764 44,164,192 +0.07(+2.50%)
Nov 05, 2020 2.674 2.715 2.662 2.696 44,569,020 +0.08(+3.16%)
Nov 04, 2020 2.584 2.662 2.531 2.614 50,278,972 +0.03(+1.31%)
Nov 03, 2020 2.614 2.621 2.535 2.580 71,124,672 +0.06(+2.38%)
Nov 02, 2020 2.516 2.542 2.452 2.520 42,283,868 +0.03(+1.36%)
Oct 30, 2020 2.494 2.537 2.473 2.486 61,615,348 -0.02(-0.90%)
Oct 29, 2020 2.340 2.539 2.306 2.509 107,725,144 +0.08(+3.40%)
Oct 28, 2020 2.520 2.535 2.422 2.426 95,440,880 -0.19(-7.31%)
Oct 27, 2020 2.651 2.653 2.614 2.617 48,900,488 -0.08(-2.92%)
Oct 26, 2020 2.722 2.726 2.651 2.696 42,999,060 -0.05(-1.78%)
Oct 23, 2020 2.816 2.824 2.722 2.745 45,227,984 -0.05(-1.75%)
Oct 22, 2020 2.704 2.794 2.692 2.794 48,931,692 +0.10(+3.62%)
Oct 21, 2020 2.685 2.719 2.647 2.696 54,839,440 -0.02(-0.55%)
Oct 20, 2020 2.636 2.726 2.629 2.711 68,937,048 +0.10(+3.88%)
Oct 19, 2020 2.591 2.681 2.572 2.610 62,188,416 +0.04(+1.46%)
Oct 16, 2020 2.632 2.636 2.569 2.572 54,967,756 -0.06(-2.42%)
Oct 15, 2020 2.625 2.655 2.602 2.636 51,094,176 -0.04(-1.68%)
Oct 14, 2020 2.726 2.756 2.677 2.681 47,508,780 -0.03(-1.11%)
Oct 13, 2020 2.681 2.722 2.647 2.711 38,011,620 -0.03(-0.96%)
Oct 12, 2020 2.719 2.745 2.685 2.737 20,196,844 +0.02(+0.69%)
Oct 09, 2020 2.756 2.764 2.696 2.719 54,968,292 -0.05(-1.76%)
Oct 08, 2020 2.674 2.771 2.666 2.767 49,080,484 +0.10(+3.80%)
Oct 07, 2020 2.677 2.700 2.614 2.666 40,246,420 -0.02(-0.84%)
Oct 06, 2020 2.816 2.820 2.674 2.689 51,096,544 -0.02(-0.55%)
Oct 05, 2020 2.610 2.734 2.580 2.704 80,420,720 +0.14(+5.41%)
Oct 02, 2020 2.587 2.625 2.548 2.565 73,054,416 -0.09(-3.25%)
Oct 01, 2020 2.606 2.666 2.561 2.651 88,461,432 -0.02(-0.70%)
Sep 30, 2020 2.662 2.696 2.634 2.670 71,410,976 +0.05(+1.86%)
Sep 29, 2020 2.674 2.707 2.606 2.621 66,377,840 -0.08(-2.92%)
Sep 28, 2020 2.835 2.857 2.696 2.700 69,047,200 -0.10(-3.49%)
Sep 25, 2020 2.760 2.819 2.745 2.797 69,221,384 -0.06(-2.23%)
Sep 24, 2020 2.797 2.891 2.745 2.861 68,923,336 +0.06(+2.28%)
Sep 23, 2020 2.884 2.914 2.794 2.797 73,767,664 -0.14(-4.85%)
Sep 22, 2020 2.996 3.022 2.906 2.940 44,335,132 -0.02(-0.63%)
Sep 21, 2020 2.977 2.981 2.906 2.959 53,563,936 -0.12(-3.90%)
Sep 18, 2020 3.154 3.178 3.056 3.079 75,898,320 -0.14(-4.31%)
Sep 17, 2020 3.097 3.217 3.086 3.217 70,870,848 +0.06(+1.90%)
Sep 16, 2020 3.120 3.206 3.094 3.157 45,167,216 +0.06(+1.81%)
Sep 15, 2020 3.146 3.169 3.077 3.101 48,546,344 -0.00(-0.12%)
Sep 14, 2020 3.105 3.120 3.037 3.105 54,860,584 +0.00(+0.00%)
Sep 11, 2020 3.135 3.169 3.090 3.105 66,433,496 -0.02(-0.72%)
Sep 10, 2020 3.229 3.240 3.124 3.127 58,423,096 -0.12(-3.70%)
Sep 09, 2020 3.240 3.272 3.217 3.247 38,520,932 +0.10(+3.10%)
Sep 08, 2020 3.146 3.180 3.082 3.150 52,087,556 -0.15(-4.65%)
Sep 04, 2020 3.322 3.352 3.240 3.304 69,489,672 +0.00(+0.11%)
Sep 03, 2020 3.300 3.364 3.255 3.300 76,388,392 +0.04(+1.15%)
Sep 02, 2020 3.270 3.277 3.210 3.262 55,233,288 +0.01(+0.23%)
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.