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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2021 4.210 4.246 4.050 4.073 64,660,020 -0.19(-4.56%)
Jul 29, 2021 4.241 4.305 4.210 4.267 43,526,052 +0.04(+0.99%)
Jul 28, 2021 4.149 4.239 4.103 4.225 56,551,604 +0.09(+2.22%)
Jul 27, 2021 4.101 4.147 4.061 4.134 45,786,580 -0.01(-0.28%)
Jul 26, 2021 4.027 4.149 4.027 4.145 44,745,492 +0.12(+3.04%)
Jul 23, 2021 4.103 4.118 4.004 4.023 36,880,380 -0.05(-1.13%)
Jul 22, 2021 4.076 4.107 4.019 4.069 39,712,516 -0.02(-0.37%)
Jul 21, 2021 4.000 4.113 3.989 4.084 56,643,300 +0.09(+2.29%)
Jul 20, 2021 3.847 4.038 3.807 3.992 66,613,216 +0.10(+2.65%)
Jul 19, 2021 3.954 3.979 3.855 3.889 79,100,392 -0.19(-4.59%)
Jul 16, 2021 4.187 4.191 4.023 4.076 54,653,364 -0.06(-1.38%)
Jul 15, 2021 4.214 4.267 4.115 4.134 58,426,420 -0.13(-3.04%)
Jul 14, 2021 4.317 4.347 4.241 4.263 62,860,736 +0.04(+0.99%)
Jul 13, 2021 4.180 4.239 4.145 4.221 42,393,764 +0.01(+0.27%)
Jul 12, 2021 4.122 4.218 4.084 4.210 47,891,784 +0.05(+1.29%)
Jul 09, 2021 4.149 4.187 4.099 4.157 39,547,808 +0.04(+1.02%)
Jul 08, 2021 4.103 4.160 4.042 4.115 66,177,044 -0.09(-2.18%)
Jul 07, 2021 4.214 4.229 4.111 4.206 93,520,448 -0.01(-0.27%)
Jul 06, 2021 4.367 4.397 4.210 4.218 97,389,840 -0.33(-7.30%)
Jul 02, 2021 4.527 4.569 4.435 4.550 50,688,948 +0.05(+1.10%)
Jul 01, 2021 4.725 4.725 4.489 4.500 99,321,072 -0.17(-3.60%)
Jun 30, 2021 4.515 4.687 4.504 4.668 123,537,696 +0.06(+1.41%)
Jun 29, 2021 4.538 4.603 4.464 4.603 86,282,800 +0.07(+1.52%)
Jun 28, 2021 4.554 4.565 4.479 4.534 75,543,968 -0.03(-0.59%)
Jun 25, 2021 4.638 4.676 4.523 4.561 116,531,040 -0.08(-1.73%)
Jun 24, 2021 4.576 4.676 4.546 4.641 83,831,064 +0.09(+2.01%)
Jun 23, 2021 4.534 4.618 4.489 4.550 84,021,296 +0.04(+0.85%)
Jun 22, 2021 4.447 4.550 4.389 4.512 82,452,880 +0.05(+1.11%)
Jun 21, 2021 4.409 4.481 4.367 4.462 60,823,696 +0.12(+2.81%)
Jun 18, 2021 4.340 4.355 4.275 4.340 94,076,024 -0.02(-0.35%)
Jun 17, 2021 4.492 4.514 4.313 4.355 92,065,120 -0.15(-3.30%)
Jun 16, 2021 4.485 4.519 4.382 4.504 83,833,712 +0.04(+0.85%)
Jun 15, 2021 4.412 4.481 4.359 4.466 53,249,196 +0.07(+1.56%)
Jun 14, 2021 4.481 4.527 4.374 4.397 71,304,488 +0.02(+0.52%)
Jun 11, 2021 4.451 4.458 4.340 4.374 98,352,304 -0.08(-1.80%)
Jun 10, 2021 4.496 4.534 4.421 4.454 92,759,456 -0.02(-0.34%)
Jun 09, 2021 4.477 4.531 4.420 4.470 190,710,400 -0.02(-0.34%)
Jun 08, 2021 4.321 4.489 4.283 4.485 230,076,544 +0.12(+2.80%)
Jun 07, 2021 4.332 4.426 4.290 4.363 163,942,752 -0.06(-1.38%)
Jun 04, 2021 4.332 4.435 4.306 4.424 150,014,992 +0.12(+2.75%)
Jun 03, 2021 4.275 4.334 4.229 4.305 162,140,816 -0.01(-0.18%)
Jun 02, 2021 4.015 4.321 4.012 4.313 288,763,328 +0.26(+6.30%)
Jun 01, 2021 4.023 4.063 3.943 4.057 164,695,520 +0.16(+4.11%)
May 28, 2021 3.760 3.907 3.737 3.897 141,517,824 +0.24(+6.58%)
May 27, 2021 3.660 3.679 3.615 3.657 60,090,896 +0.01(+0.31%)
May 26, 2021 3.580 3.649 3.565 3.645 68,520,552 +0.06(+1.70%)
May 25, 2021 3.687 3.691 3.580 3.584 63,683,404 -0.07(-1.98%)
May 24, 2021 3.634 3.681 3.607 3.657 54,284,668 +0.06(+1.70%)
May 21, 2021 3.634 3.670 3.592 3.596 70,313,216 -0.03(-0.74%)
May 20, 2021 3.660 3.666 3.592 3.622 86,230,192 -0.03(-0.73%)
May 19, 2021 3.653 3.691 3.599 3.649 71,545,840 -0.06(-1.65%)
May 18, 2021 3.744 3.763 3.676 3.710 68,480,048 -0.03(-0.92%)
May 17, 2021 3.679 3.756 3.668 3.744 68,418,584 +0.05(+1.34%)
May 14, 2021 3.634 3.714 3.617 3.695 105,068,280 +0.18(+4.99%)
May 13, 2021 3.500 3.531 3.417 3.519 86,943,360 +0.04(+1.10%)
May 12, 2021 3.596 3.615 3.481 3.481 112,004,432 -0.09(-2.46%)
May 11, 2021 3.454 3.588 3.447 3.569 99,689,408 +0.05(+1.41%)
May 10, 2021 3.519 3.565 3.496 3.519 99,936,688 +0.06(+1.65%)
May 07, 2021 3.355 3.473 3.336 3.462 81,626,904 +0.12(+3.54%)
May 06, 2021 3.332 3.351 3.307 3.344 88,001,936 +0.03(+0.92%)
May 05, 2021 3.302 3.332 3.214 3.313 73,875,800 +0.16(+5.21%)
May 04, 2021 3.237 3.241 3.149 3.149 58,442,680 -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.