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 (%)
Jul 30, 2021 4.212 4.248 4.052 4.075 64,629,252 -0.19(-4.56%)
Jul 29, 2021 4.243 4.308 4.212 4.269 43,505,340 +0.04(+0.99%)
Jul 28, 2021 4.151 4.241 4.105 4.227 56,524,696 +0.09(+2.22%)
Jul 27, 2021 4.103 4.149 4.063 4.136 45,764,792 -0.01(-0.28%)
Jul 26, 2021 4.029 4.151 4.029 4.147 44,724,200 +0.12(+3.04%)
Jul 23, 2021 4.105 4.120 4.006 4.025 36,862,828 -0.05(-1.13%)
Jul 22, 2021 4.078 4.109 4.021 4.071 39,693,620 -0.02(-0.37%)
Jul 21, 2021 4.002 4.115 3.991 4.086 56,616,348 +0.09(+2.29%)
Jul 20, 2021 3.849 4.039 3.809 3.994 66,581,520 +0.10(+2.65%)
Jul 19, 2021 3.956 3.981 3.857 3.891 79,062,752 -0.19(-4.59%)
Jul 16, 2021 4.189 4.193 4.025 4.078 54,627,356 -0.06(-1.39%)
Jul 15, 2021 4.216 4.269 4.117 4.136 58,398,620 -0.13(-3.04%)
Jul 14, 2021 4.319 4.350 4.243 4.266 62,830,828 +0.04(+0.99%)
Jul 13, 2021 4.182 4.241 4.147 4.224 42,373,592 +0.01(+0.27%)
Jul 12, 2021 4.124 4.220 4.086 4.212 47,868,996 +0.05(+1.29%)
Jul 09, 2021 4.151 4.189 4.101 4.159 39,528,992 +0.04(+1.02%)
Jul 08, 2021 4.105 4.162 4.044 4.117 66,145,552 -0.09(-2.18%)
Jul 07, 2021 4.216 4.231 4.113 4.208 93,475,952 -0.01(-0.27%)
Jul 06, 2021 4.369 4.399 4.212 4.220 97,343,504 -0.33(-7.30%)
Jul 02, 2021 4.529 4.571 4.437 4.552 50,664,828 +0.05(+1.10%)
Jul 01, 2021 4.728 4.728 4.491 4.502 99,273,808 -0.17(-3.60%)
Jun 30, 2021 4.518 4.689 4.506 4.670 123,478,920 +0.06(+1.41%)
Jun 29, 2021 4.540 4.605 4.466 4.605 86,241,744 +0.07(+1.52%)
Jun 28, 2021 4.556 4.567 4.481 4.537 75,508,024 -0.03(-0.59%)
Jun 25, 2021 4.640 4.678 4.525 4.563 116,475,592 -0.08(-1.73%)
Jun 24, 2021 4.579 4.678 4.548 4.644 83,791,176 +0.09(+2.01%)
Jun 23, 2021 4.537 4.621 4.491 4.552 83,981,312 +0.04(+0.85%)
Jun 22, 2021 4.449 4.552 4.392 4.514 82,413,648 +0.05(+1.11%)
Jun 21, 2021 4.411 4.483 4.369 4.464 60,794,756 +0.12(+2.81%)
Jun 18, 2021 4.342 4.357 4.277 4.342 94,031,256 -0.02(-0.35%)
Jun 17, 2021 4.495 4.516 4.315 4.357 92,021,312 -0.15(-3.31%)
Jun 16, 2021 4.487 4.521 4.384 4.506 83,793,824 +0.04(+0.85%)
Jun 15, 2021 4.414 4.483 4.361 4.468 53,223,860 +0.07(+1.56%)
Jun 14, 2021 4.483 4.529 4.376 4.399 71,270,560 +0.02(+0.52%)
Jun 11, 2021 4.453 4.460 4.342 4.376 98,305,512 -0.08(-1.80%)
Jun 10, 2021 4.498 4.537 4.423 4.456 92,715,320 -0.02(-0.34%)
Jun 09, 2021 4.479 4.533 4.422 4.472 190,619,664 -0.02(-0.34%)
Jun 08, 2021 4.323 4.491 4.285 4.487 229,967,072 +0.12(+2.80%)
Jun 07, 2021 4.334 4.429 4.292 4.365 163,864,752 -0.06(-1.38%)
Jun 04, 2021 4.334 4.437 4.308 4.426 149,943,600 +0.12(+2.75%)
Jun 03, 2021 4.277 4.336 4.231 4.308 162,063,664 -0.01(-0.18%)
Jun 02, 2021 4.017 4.323 4.013 4.315 288,625,920 +0.26(+6.30%)
Jun 01, 2021 4.025 4.065 3.945 4.059 164,617,152 +0.16(+4.11%)
May 28, 2021 3.761 3.908 3.739 3.899 141,450,496 +0.24(+6.58%)
May 27, 2021 3.662 3.681 3.616 3.658 60,062,304 +0.01(+0.31%)
May 26, 2021 3.582 3.651 3.567 3.647 68,487,944 +0.06(+1.70%)
May 25, 2021 3.689 3.693 3.582 3.586 63,653,100 -0.07(-1.98%)
May 24, 2021 3.635 3.683 3.609 3.658 54,258,836 +0.06(+1.70%)
May 21, 2021 3.635 3.672 3.593 3.597 70,279,760 -0.03(-0.74%)
May 20, 2021 3.662 3.668 3.593 3.624 86,189,160 -0.03(-0.73%)
May 19, 2021 3.655 3.693 3.601 3.651 71,511,800 -0.06(-1.65%)
May 18, 2021 3.746 3.765 3.677 3.712 68,447,464 -0.03(-0.92%)
May 17, 2021 3.681 3.758 3.670 3.746 68,386,024 +0.05(+1.34%)
May 14, 2021 3.635 3.716 3.618 3.697 105,018,288 +0.18(+4.99%)
May 13, 2021 3.502 3.532 3.419 3.521 86,901,992 +0.04(+1.10%)
May 12, 2021 3.597 3.616 3.483 3.483 111,951,144 -0.09(-2.46%)
May 11, 2021 3.456 3.590 3.448 3.571 99,641,976 +0.05(+1.41%)
May 10, 2021 3.521 3.567 3.498 3.521 99,889,136 +0.06(+1.65%)
May 07, 2021 3.357 3.475 3.338 3.464 81,588,064 +0.12(+3.54%)
May 06, 2021 3.334 3.353 3.309 3.345 87,960,064 +0.03(+0.92%)
May 05, 2021 3.303 3.334 3.215 3.315 73,840,648 +0.16(+5.21%)
May 04, 2021 3.238 3.242 3.150 3.150 58,414,868 -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.