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 )

17.34 +0.68 (+4.08%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 26, 2021 3.120 3.120 2.944 2.974 161,693,744 -0.13(-4.11%)
Feb 25, 2021 3.349 3.394 3.075 3.101 169,001,408 -0.17(-5.16%)
Feb 24, 2021 3.240 3.315 3.210 3.270 169,172,768 +0.09(+2.95%)
Feb 23, 2021 3.169 3.262 3.082 3.176 323,950,528 +0.20(+6.67%)
Feb 22, 2021 2.955 3.037 2.914 2.977 553,195,392 -0.79(-20.99%)
Feb 19, 2021 3.885 3.900 3.724 3.769 199,490,352 -0.29(-7.12%)
Feb 18, 2021 4.151 4.159 4.024 4.057 75,849,304 -0.04(-0.92%)
Feb 17, 2021 4.012 4.117 3.930 4.095 66,701,780 +0.08(+2.06%)
Feb 16, 2021 4.012 4.080 3.982 4.012 51,315,960 +0.06(+1.42%)
Feb 12, 2021 3.889 3.990 3.885 3.956 47,494,520 +0.01(+0.19%)
Feb 11, 2021 3.979 4.001 3.911 3.949 54,118,684 +0.04(+1.06%)
Feb 10, 2021 3.825 3.949 3.799 3.907 59,518,628 +0.05(+1.36%)
Feb 09, 2021 3.900 3.919 3.810 3.855 113,450,536 -0.12(-3.11%)
Feb 08, 2021 4.080 4.140 3.926 3.979 144,893,072 -0.17(-4.16%)
Feb 05, 2021 4.237 4.303 4.054 4.151 87,178,976 +0.08(+1.93%)
Feb 04, 2021 4.046 4.087 3.986 4.072 38,687,852 -0.03(-0.82%)
Feb 03, 2021 4.095 4.144 4.050 4.106 51,356,816 +0.05(+1.11%)
Feb 02, 2021 4.125 4.181 4.012 4.061 86,369,016 +0.21(+5.35%)
Feb 01, 2021 3.817 3.907 3.769 3.855 61,700,172 +0.09(+2.29%)
Jan 29, 2021 3.840 3.870 3.757 3.769 50,974,724 -0.19(-4.74%)
Jan 28, 2021 3.986 4.024 3.900 3.956 60,910,964 +0.08(+2.03%)
Jan 27, 2021 3.855 4.005 3.761 3.877 83,560,264 -0.00(-0.10%)
Jan 26, 2021 3.900 3.964 3.859 3.881 87,438,560 +0.10(+2.58%)
Jan 25, 2021 3.791 3.795 3.679 3.784 48,454,596 -0.04(-0.98%)
Jan 22, 2021 3.806 3.874 3.765 3.821 86,117,848 -0.13(-3.23%)
Jan 21, 2021 4.069 4.069 3.911 3.949 39,533,808 -0.11(-2.77%)
Jan 20, 2021 4.144 4.151 4.050 4.061 46,702,504 -0.02(-0.46%)
Jan 19, 2021 4.102 4.114 4.012 4.080 58,604,204 -0.01(-0.18%)
Jan 15, 2021 4.140 4.177 4.069 4.087 95,273,856 -0.24(-5.46%)
Jan 14, 2021 4.215 4.346 4.181 4.324 74,113,064 +0.12(+2.85%)
Jan 13, 2021 4.346 4.357 4.181 4.204 69,242,672 -0.19(-4.35%)
Jan 12, 2021 4.338 4.410 4.290 4.395 78,425,056 +0.12(+2.81%)
Jan 11, 2021 4.267 4.327 4.226 4.275 40,376,724 -0.11(-2.48%)
Jan 08, 2021 4.447 4.455 4.320 4.383 52,515,080 +0.00(+0.00%)
Jan 07, 2021 4.432 4.440 4.338 4.383 57,845,688 +0.03(+0.60%)
Jan 06, 2021 4.365 4.458 4.316 4.357 70,443,904 +0.04(+0.87%)
Jan 05, 2021 4.095 4.365 4.091 4.320 72,838,648 +0.12(+2.95%)
Jan 04, 2021 4.286 4.350 4.151 4.196 80,528,704 -0.02(-0.36%)
Dec 31, 2020 4.211 4.211 4.211 46,075,256 +0.01(+0.18%)
Dec 30, 2020 4.140 4.218 4.140 4.204 46,075,256 +0.06(+1.45%)
Dec 29, 2020 4.166 4.181 4.110 4.144 35,245,044 +0.02(+0.55%)
Dec 28, 2020 4.121 4.162 4.091 4.121 37,196,796 +0.01(+0.18%)
Dec 24, 2020 4.117 4.117 4.039 4.114 19,758,226 +0.01(+0.27%)
Dec 23, 2020 4.080 4.181 4.072 4.102 32,929,992 +0.04(+1.02%)
Dec 22, 2020 4.069 4.087 4.020 4.061 38,564,648 +0.03(+0.65%)
Dec 21, 2020 4.024 4.102 3.997 4.035 57,214,652 -0.20(-4.69%)
Dec 18, 2020 4.260 4.290 4.213 4.234 39,232,168 -0.03(-0.70%)
Dec 17, 2020 4.279 4.324 4.241 4.263 52,193,868 +0.03(+0.71%)
Dec 16, 2020 4.151 4.248 4.102 4.234 51,625,888 +0.06(+1.35%)
Dec 15, 2020 4.121 4.196 4.084 4.177 44,664,960 +0.09(+2.20%)
Dec 14, 2020 4.200 4.234 4.076 4.087 51,550,204 -0.09(-2.07%)
Dec 11, 2020 4.147 4.189 4.106 4.174 63,252,244 -0.05(-1.15%)
Dec 10, 2020 4.042 4.271 4.009 4.222 86,884,040 +0.26(+6.63%)
Dec 09, 2020 4.020 4.054 3.907 3.960 70,230,448 -0.03(-0.66%)
Dec 08, 2020 4.031 4.106 3.979 3.986 49,111,468 -0.05(-1.30%)
Dec 07, 2020 4.110 4.132 3.995 4.039 93,061,040 -0.06(-1.37%)
Dec 04, 2020 4.039 4.129 4.039 4.095 78,778,488 +0.14(+3.51%)
Dec 03, 2020 3.900 4.042 3.889 3.956 68,638,888 +0.13(+3.53%)
Dec 02, 2020 3.742 3.911 3.739 3.821 79,545,352 +0.03(+0.89%)
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.