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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2021 4.652 4.673 4.515 4.559 72,071,736 -0.08(-1.72%)
Aug 30, 2021 4.707 4.736 4.627 4.639 69,958,568 -0.08(-1.61%)
Aug 27, 2021 4.564 4.719 4.564 4.715 72,968,912 +0.19(+4.09%)
Aug 26, 2021 4.585 4.610 4.517 4.530 42,829,560 -0.05(-1.10%)
Aug 25, 2021 4.530 4.597 4.490 4.580 35,038,024 +0.04(+0.83%)
Aug 24, 2021 4.437 4.547 4.425 4.543 34,461,172 +0.16(+3.65%)
Aug 23, 2021 4.307 4.400 4.294 4.383 70,687,368 +0.13(+3.17%)
Aug 20, 2021 4.130 4.257 4.105 4.248 65,778,148 +0.00(+0.10%)
Aug 19, 2021 4.214 4.281 4.168 4.244 50,100,124 -0.06(-1.46%)
Aug 18, 2021 4.408 4.442 4.307 4.307 48,283,280 -0.13(-3.03%)
Aug 17, 2021 4.416 4.568 4.355 4.442 64,168,088 +0.01(+0.22%)
Aug 16, 2021 4.464 4.478 4.388 4.432 59,166,060 -0.08(-1.68%)
Aug 13, 2021 4.460 4.563 4.440 4.507 46,896,020 +0.03(+0.71%)
Aug 12, 2021 4.468 4.527 4.424 4.476 56,576,716 -0.01(-0.18%)
Aug 11, 2021 4.392 4.509 4.372 4.484 51,909,796 +0.06(+1.35%)
Aug 10, 2021 4.416 4.507 4.392 4.424 78,937,192 +0.03(+0.72%)
Aug 09, 2021 4.372 4.400 4.265 4.392 68,277,320 -0.05(-1.16%)
Aug 06, 2021 4.464 4.472 4.376 4.444 91,788,192 -0.04(-0.80%)
Aug 05, 2021 4.488 4.647 4.420 4.480 192,500,896 +0.38(+9.21%)
Aug 04, 2021 4.193 4.201 4.021 4.102 82,025,560 -0.15(-3.46%)
Aug 03, 2021 4.094 4.261 4.034 4.249 74,864,120 +0.02(+0.47%)
Aug 02, 2021 4.297 4.378 4.213 4.229 55,035,900 -0.01(-0.28%)
Jul 30, 2021 4.384 4.422 4.217 4.241 62,090,648 -0.20(-4.56%)
Jul 29, 2021 4.416 4.484 4.384 4.444 41,796,472 +0.04(+0.99%)
Jul 28, 2021 4.321 4.414 4.273 4.400 54,304,432 +0.10(+2.22%)
Jul 27, 2021 4.271 4.319 4.229 4.305 43,967,176 -0.01(-0.28%)
Jul 26, 2021 4.193 4.321 4.193 4.317 42,967,456 +0.13(+3.04%)
Jul 23, 2021 4.273 4.289 4.170 4.189 35,414,876 -0.05(-1.13%)
Jul 22, 2021 4.245 4.277 4.186 4.237 38,134,476 -0.02(-0.37%)
Jul 21, 2021 4.166 4.283 4.154 4.253 54,392,488 +0.10(+2.29%)
Jul 20, 2021 4.007 4.205 3.965 4.158 63,966,232 +0.11(+2.65%)
Jul 19, 2021 4.118 4.144 4.015 4.050 75,957,208 -0.19(-4.59%)
Jul 16, 2021 4.360 4.364 4.189 4.245 52,481,620 -0.06(-1.38%)
Jul 15, 2021 4.388 4.444 4.285 4.305 56,104,748 -0.14(-3.04%)
Jul 14, 2021 4.496 4.527 4.416 4.440 60,362,864 +0.04(+0.99%)
Jul 13, 2021 4.352 4.414 4.317 4.396 40,709,180 +0.01(+0.27%)
Jul 12, 2021 4.293 4.392 4.253 4.384 45,988,728 +0.06(+1.29%)
Jul 09, 2021 4.321 4.360 4.269 4.329 37,976,312 +0.04(+1.02%)
Jul 08, 2021 4.273 4.333 4.209 4.285 63,547,388 -0.10(-2.18%)
Jul 07, 2021 4.388 4.404 4.281 4.380 89,804,264 -0.01(-0.27%)
Jul 06, 2021 4.547 4.579 4.384 4.392 93,519,896 -0.35(-7.30%)
Jul 02, 2021 4.714 4.758 4.619 4.738 48,674,740 +0.05(+1.10%)
Jul 01, 2021 4.921 4.921 4.674 4.686 95,374,384 -0.17(-3.60%)
Jun 30, 2021 4.702 4.881 4.690 4.861 118,628,728 +0.07(+1.41%)
Jun 29, 2021 4.726 4.794 4.649 4.794 82,854,208 +0.07(+1.52%)
Jun 28, 2021 4.742 4.754 4.665 4.722 72,542,104 -0.03(-0.59%)
Jun 25, 2021 4.829 4.869 4.710 4.750 111,900,488 -0.08(-1.73%)
Jun 24, 2021 4.766 4.869 4.734 4.833 80,499,904 +0.10(+2.01%)
Jun 23, 2021 4.722 4.810 4.674 4.738 80,682,568 +0.04(+0.85%)
Jun 22, 2021 4.631 4.738 4.571 4.698 79,176,480 +0.05(+1.11%)
Jun 21, 2021 4.591 4.666 4.547 4.647 58,406,768 +0.13(+2.81%)
Jun 18, 2021 4.519 4.535 4.452 4.519 90,337,760 -0.02(-0.35%)
Jun 17, 2021 4.678 4.701 4.492 4.535 88,406,760 -0.16(-3.31%)
Jun 16, 2021 4.670 4.706 4.563 4.690 80,502,440 +0.04(+0.85%)
Jun 15, 2021 4.595 4.666 4.539 4.651 51,133,252 +0.07(+1.56%)
Jun 14, 2021 4.666 4.714 4.555 4.579 68,471,088 +0.02(+0.52%)
Jun 11, 2021 4.635 4.643 4.519 4.555 94,444,120 -0.08(-1.80%)
Jun 10, 2021 4.682 4.722 4.604 4.639 89,073,512 -0.02(-0.34%)
Jun 09, 2021 4.663 4.718 4.603 4.655 183,132,208 -0.02(-0.34%)
Jun 08, 2021 4.500 4.674 4.460 4.670 220,934,080 +0.13(+2.80%)
Jun 07, 2021 4.511 4.610 4.468 4.543 157,428,224 -0.06(-1.38%)
Jun 04, 2021 4.511 4.619 4.484 4.607 144,053,888 +0.12(+2.75%)
Jun 03, 2021 4.452 4.513 4.404 4.484 155,697,888 -0.01(-0.18%)
Jun 02, 2021 4.182 4.500 4.178 4.492 277,288,832 +0.27(+6.30%)
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.