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 (%)
Sep 30, 2020 2.618 2.651 2.590 2.625 72,626,872 +0.05(+1.86%)
Sep 29, 2020 2.629 2.662 2.562 2.577 67,508,040 -0.08(-2.92%)
Sep 28, 2020 2.787 2.809 2.651 2.655 70,222,848 -0.10(-3.49%)
Sep 25, 2020 2.714 2.772 2.699 2.751 70,400,000 -0.06(-2.23%)
Sep 24, 2020 2.751 2.843 2.699 2.813 70,096,880 +0.06(+2.28%)
Sep 23, 2020 2.835 2.865 2.747 2.751 75,023,688 -0.14(-4.85%)
Sep 22, 2020 2.946 2.972 2.857 2.891 45,090,016 -0.02(-0.63%)
Sep 21, 2020 2.927 2.931 2.857 2.909 54,475,956 -0.12(-3.90%)
Sep 18, 2020 3.101 3.125 3.005 3.027 77,190,624 -0.14(-4.31%)
Sep 17, 2020 3.045 3.163 3.034 3.163 72,077,544 +0.06(+1.90%)
Sep 16, 2020 3.068 3.152 3.042 3.104 45,936,264 +0.06(+1.81%)
Sep 15, 2020 3.093 3.116 3.025 3.049 49,372,932 -0.00(-0.12%)
Sep 14, 2020 3.053 3.068 2.986 3.053 55,794,680 +0.00(+0.00%)
Sep 11, 2020 3.082 3.116 3.038 3.053 67,564,640 -0.02(-0.72%)
Sep 10, 2020 3.175 3.186 3.071 3.075 59,417,852 -0.12(-3.70%)
Sep 09, 2020 3.186 3.217 3.163 3.193 39,176,820 +0.10(+3.10%)
Sep 08, 2020 3.093 3.127 3.031 3.097 52,974,440 -0.15(-4.65%)
Sep 04, 2020 3.267 3.296 3.186 3.248 70,672,856 +0.00(+0.11%)
Sep 03, 2020 3.245 3.307 3.200 3.245 77,689,040 +0.04(+1.15%)
Sep 02, 2020 3.215 3.222 3.156 3.208 56,173,732 +0.01(+0.23%)
Sep 01, 2020 3.123 3.219 3.090 3.200 58,008,024 +0.19(+6.24%)
Aug 31, 2020 3.082 3.093 3.005 3.012 44,791,188 -0.12(-3.88%)
Aug 28, 2020 3.045 3.147 3.027 3.134 52,593,132 +0.12(+3.91%)
Aug 27, 2020 3.042 3.045 2.975 3.016 44,488,744 +0.02(+0.74%)
Aug 26, 2020 3.127 3.127 2.972 2.994 46,047,696 -0.14(-4.36%)
Aug 25, 2020 3.123 3.145 3.071 3.130 26,341,616 +0.01(+0.47%)
Aug 24, 2020 3.090 3.127 3.079 3.116 40,086,916 +0.07(+2.42%)
Aug 21, 2020 3.057 3.060 3.001 3.042 29,970,146 -0.05(-1.55%)
Aug 20, 2020 3.034 3.112 2.986 3.090 75,731,352 -0.05(-1.64%)
Aug 19, 2020 3.197 3.237 3.138 3.141 38,830,712 -0.05(-1.62%)
Aug 18, 2020 3.189 3.252 3.175 3.193 33,790,888 +0.08(+2.48%)
Aug 17, 2020 3.171 3.189 3.075 3.116 45,548,264 -0.06(-1.86%)
Aug 14, 2020 3.193 3.236 3.158 3.175 36,867,348 -0.03(-0.92%)
Aug 13, 2020 3.285 3.318 3.197 3.204 42,994,400 -0.04(-1.14%)
Aug 12, 2020 3.278 3.292 3.195 3.241 45,563,632 +0.00(+0.11%)
Aug 11, 2020 3.340 3.344 3.237 3.237 49,780,444 -0.02(-0.57%)
Aug 10, 2020 3.237 3.259 3.154 3.256 70,613,192 +0.08(+2.44%)
Aug 07, 2020 3.182 3.202 3.145 3.178 36,046,900 -0.10(-3.04%)
Aug 06, 2020 3.307 3.328 3.259 3.278 37,790,556 -0.01(-0.45%)
Aug 05, 2020 3.296 3.348 3.252 3.292 65,999,056 +0.19(+6.06%)
Aug 04, 2020 3.064 3.143 3.038 3.104 84,529,768 +0.01(+0.36%)
Aug 03, 2020 3.182 3.182 3.093 3.093 65,317,548 -0.10(-3.23%)
Jul 31, 2020 3.340 3.370 3.189 3.197 60,939,208 -0.15(-4.52%)
Jul 30, 2020 3.348 3.353 3.270 3.348 52,829,788 -0.07(-2.05%)
Jul 29, 2020 3.399 3.425 3.355 3.418 39,497,948 +0.05(+1.42%)
Jul 28, 2020 3.348 3.399 3.340 3.370 31,302,412 -0.06(-1.72%)
Jul 27, 2020 3.285 3.433 3.259 3.429 44,377,120 +0.11(+3.33%)
Jul 24, 2020 3.311 3.368 3.241 3.318 45,927,284 +0.01(+0.45%)
Jul 23, 2020 3.388 3.398 3.287 3.304 59,531,072 -0.09(-2.67%)
Jul 22, 2020 3.380 3.413 3.354 3.394 57,724,064 +0.04(+1.31%)
Jul 21, 2020 3.325 3.424 3.321 3.351 108,761,600 +0.13(+4.08%)
Jul 20, 2020 3.183 3.245 3.161 3.219 43,228,216 +0.01(+0.46%)
Jul 17, 2020 3.267 3.285 3.194 3.205 54,408,964 -0.02(-0.57%)
Jul 16, 2020 3.248 3.284 3.206 3.223 45,169,260 -0.06(-1.78%)
Jul 15, 2020 3.292 3.314 3.225 3.281 53,991,488 +0.05(+1.47%)
Jul 14, 2020 3.044 3.261 3.024 3.234 63,504,972 +0.12(+3.99%)
Jul 13, 2020 3.153 3.194 3.106 3.110 59,001,420 -0.07(-2.07%)
Jul 10, 2020 3.099 3.179 3.077 3.175 43,426,508 +0.06(+1.99%)
Jul 09, 2020 3.234 3.241 3.095 3.113 56,536,412 -0.08(-2.63%)
Jul 08, 2020 3.146 3.205 3.143 3.197 38,547,444 +0.11(+3.55%)
Jul 07, 2020 3.146 3.186 3.084 3.088 50,521,324 -0.08(-2.42%)
Jul 06, 2020 3.186 3.259 3.124 3.164 64,518,348 +0.07(+2.24%)
Jul 02, 2020 3.110 3.172 3.077 3.095 56,218,096 +0.01(+0.36%)
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.