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 (%)
Aug 31, 2020 3.135 3.146 3.056 3.064 44,041,304 -0.12(-3.88%)
Aug 28, 2020 3.097 3.200 3.079 3.187 51,712,632 +0.12(+3.91%)
Aug 27, 2020 3.094 3.097 3.026 3.067 43,743,928 +0.02(+0.74%)
Aug 26, 2020 3.180 3.180 3.022 3.045 45,276,780 -0.14(-4.36%)
Aug 25, 2020 3.176 3.199 3.124 3.184 25,900,612 +0.02(+0.47%)
Aug 24, 2020 3.142 3.180 3.131 3.169 39,415,792 +0.07(+2.42%)
Aug 21, 2020 3.109 3.112 3.052 3.094 29,468,396 -0.05(-1.55%)
Aug 20, 2020 3.086 3.165 3.037 3.142 74,463,480 -0.05(-1.64%)
Aug 19, 2020 3.251 3.292 3.191 3.195 38,180,616 -0.05(-1.62%)
Aug 18, 2020 3.244 3.307 3.229 3.247 33,225,170 +0.08(+2.49%)
Aug 17, 2020 3.225 3.244 3.127 3.169 44,785,708 -0.06(-1.86%)
Aug 14, 2020 3.247 3.292 3.212 3.229 36,250,128 -0.03(-0.92%)
Aug 13, 2020 3.341 3.375 3.251 3.259 42,274,600 -0.04(-1.14%)
Aug 12, 2020 3.334 3.349 3.249 3.296 44,800,820 +0.00(+0.11%)
Aug 11, 2020 3.397 3.401 3.292 3.292 48,947,036 -0.02(-0.57%)
Aug 10, 2020 3.292 3.315 3.208 3.311 69,431,008 +0.08(+2.44%)
Aug 07, 2020 3.236 3.257 3.199 3.232 35,443,412 -0.10(-3.04%)
Aug 06, 2020 3.364 3.384 3.315 3.334 37,157,880 -0.02(-0.45%)
Aug 05, 2020 3.352 3.405 3.307 3.349 64,894,120 +0.19(+6.06%)
Aug 04, 2020 3.116 3.197 3.090 3.157 83,114,592 +0.01(+0.36%)
Aug 03, 2020 3.236 3.236 3.146 3.146 64,224,024 -0.10(-3.23%)
Jul 31, 2020 3.397 3.427 3.244 3.251 59,918,980 -0.15(-4.52%)
Jul 30, 2020 3.405 3.410 3.326 3.405 51,945,328 -0.07(-2.05%)
Jul 29, 2020 3.457 3.484 3.412 3.476 38,836,684 +0.05(+1.42%)
Jul 28, 2020 3.405 3.457 3.397 3.427 30,778,358 -0.06(-1.72%)
Jul 27, 2020 3.341 3.491 3.315 3.487 43,634,172 +0.11(+3.33%)
Jul 24, 2020 3.367 3.425 3.296 3.375 45,158,380 +0.02(+0.45%)
Jul 23, 2020 3.446 3.455 3.343 3.360 58,534,420 -0.09(-2.67%)
Jul 22, 2020 3.437 3.471 3.411 3.452 56,757,668 +0.04(+1.31%)
Jul 21, 2020 3.382 3.482 3.378 3.408 106,940,752 +0.13(+4.08%)
Jul 20, 2020 3.237 3.300 3.215 3.274 42,504,508 +0.01(+0.46%)
Jul 17, 2020 3.322 3.341 3.248 3.259 53,498,072 -0.02(-0.57%)
Jul 16, 2020 3.304 3.340 3.261 3.278 44,413,052 -0.06(-1.78%)
Jul 15, 2020 3.348 3.370 3.280 3.337 53,087,580 +0.05(+1.47%)
Jul 14, 2020 3.096 3.317 3.075 3.289 62,441,796 +0.13(+3.99%)
Jul 13, 2020 3.207 3.248 3.159 3.163 58,013,640 -0.07(-2.07%)
Jul 10, 2020 3.151 3.233 3.129 3.229 42,699,480 +0.06(+1.99%)
Jul 09, 2020 3.289 3.296 3.148 3.166 55,589,900 -0.09(-2.63%)
Jul 08, 2020 3.200 3.259 3.196 3.252 37,902,096 +0.11(+3.55%)
Jul 07, 2020 3.200 3.241 3.137 3.140 49,675,512 -0.08(-2.42%)
Jul 06, 2020 3.241 3.315 3.177 3.218 63,438,204 +0.07(+2.24%)
Jul 02, 2020 3.163 3.226 3.129 3.148 55,276,912 +0.01(+0.36%)
Jul 01, 2020 3.107 3.196 3.099 3.137 51,831,564 +0.07(+2.18%)
Jun 30, 2020 3.010 3.099 2.966 3.070 43,417,844 -0.00(-0.12%)
Jun 29, 2020 3.040 3.090 2.996 3.074 33,167,108 +0.09(+3.11%)
Jun 26, 2020 3.055 3.064 2.962 2.981 58,120,412 -0.14(-4.40%)
Jun 25, 2020 3.059 3.118 3.010 3.118 45,486,324 +0.07(+2.19%)
Jun 24, 2020 3.192 3.192 3.022 3.051 59,830,872 -0.20(-6.06%)
Jun 23, 2020 3.174 3.322 3.151 3.248 66,617,588 +0.16(+5.04%)
Jun 22, 2020 3.163 3.189 3.077 3.092 52,193,464 -0.03(-0.95%)
Jun 19, 2020 3.211 3.211 3.081 3.122 55,957,952 -0.01(-0.24%)
Jun 18, 2020 3.074 3.166 3.070 3.129 37,185,180 -0.03(-0.94%)
Jun 17, 2020 3.166 3.237 3.118 3.159 44,686,032 -0.01(-0.35%)
Jun 16, 2020 3.267 3.322 3.148 3.170 83,598,072 +0.06(+1.91%)
Jun 15, 2020 2.899 3.166 2.799 3.111 84,187,720 -0.04(-1.18%)
Jun 12, 2020 3.155 3.233 3.027 3.148 90,574,384 +0.14(+4.82%)
Jun 11, 2020 3.044 3.174 2.981 3.003 116,545,272 -0.30(-9.00%)
Jun 10, 2020 3.474 3.474 3.300 3.300 91,021,400 -0.15(-4.31%)
Jun 09, 2020 3.430 3.478 3.400 3.448 78,620,984 -0.16(-4.42%)
Jun 08, 2020 3.467 3.608 3.400 3.608 84,397,904 +0.16(+4.63%)
Jun 05, 2020 3.467 3.495 3.400 3.448 86,478,976 +0.21(+6.54%)
Jun 04, 2020 3.189 3.298 3.122 3.237 100,818,216 -0.02(-0.57%)
Jun 03, 2020 3.255 3.300 3.211 3.255 92,344,000 +0.14(+4.65%)
Jun 02, 2020 2.977 3.118 2.958 3.111 81,992,536 +0.21(+7.30%)
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.