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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 4.591 4.766 4.579 4.746 121,505,320 +0.07(+1.41%)
Jun 29, 2021 4.614 4.680 4.539 4.680 84,863,312 +0.07(+1.52%)
Jun 28, 2021 4.630 4.641 4.554 4.610 74,301,152 -0.03(-0.59%)
Jun 25, 2021 4.715 4.754 4.599 4.638 114,613,928 -0.08(-1.73%)
Jun 24, 2021 4.653 4.754 4.622 4.719 82,451,920 +0.09(+2.01%)
Jun 23, 2021 4.610 4.696 4.564 4.626 82,639,016 +0.04(+0.85%)
Jun 22, 2021 4.521 4.626 4.463 4.587 81,096,400 +0.05(+1.11%)
Jun 21, 2021 4.482 4.556 4.440 4.537 59,823,056 +0.12(+2.81%)
Jun 18, 2021 4.412 4.428 4.346 4.412 92,528,328 -0.02(-0.35%)
Jun 17, 2021 4.568 4.590 4.385 4.428 90,550,504 -0.15(-3.31%)
Jun 16, 2021 4.560 4.595 4.455 4.579 82,454,520 +0.04(+0.85%)
Jun 15, 2021 4.486 4.556 4.432 4.540 52,373,164 +0.07(+1.56%)
Jun 14, 2021 4.556 4.603 4.447 4.471 70,131,416 +0.02(+0.52%)
Jun 11, 2021 4.525 4.533 4.412 4.447 96,734,264 -0.08(-1.80%)
Jun 10, 2021 4.572 4.610 4.495 4.529 91,233,424 -0.02(-0.34%)
Jun 09, 2021 4.552 4.606 4.494 4.544 187,572,928 -0.02(-0.34%)
Jun 08, 2021 4.393 4.564 4.354 4.560 226,291,440 +0.12(+2.80%)
Jun 07, 2021 4.405 4.501 4.362 4.436 161,245,648 -0.06(-1.38%)
Jun 04, 2021 4.405 4.509 4.378 4.498 147,547,008 +0.12(+2.75%)
Jun 03, 2021 4.346 4.407 4.300 4.377 159,473,360 -0.01(-0.18%)
Jun 02, 2021 4.083 4.393 4.079 4.385 284,012,736 +0.26(+6.30%)
Jun 01, 2021 4.090 4.131 4.009 4.125 161,986,032 +0.16(+4.11%)
May 28, 2021 3.823 3.972 3.799 3.962 139,189,648 +0.24(+6.58%)
May 27, 2021 3.722 3.741 3.675 3.718 59,102,308 +0.01(+0.31%)
May 26, 2021 3.640 3.710 3.625 3.706 67,393,280 +0.06(+1.70%)
May 25, 2021 3.749 3.753 3.640 3.644 62,635,716 -0.07(-1.98%)
May 24, 2021 3.694 3.743 3.667 3.718 53,391,600 +0.06(+1.70%)
May 21, 2021 3.694 3.732 3.652 3.656 69,156,456 -0.03(-0.74%)
May 20, 2021 3.722 3.727 3.652 3.683 84,811,576 -0.03(-0.73%)
May 19, 2021 3.714 3.753 3.660 3.710 70,368,800 -0.06(-1.65%)
May 18, 2021 3.807 3.826 3.737 3.772 67,353,448 -0.03(-0.92%)
May 17, 2021 3.741 3.819 3.729 3.807 67,292,992 +0.05(+1.34%)
May 14, 2021 3.694 3.776 3.677 3.757 103,339,752 +0.18(+4.99%)
May 13, 2021 3.559 3.590 3.474 3.578 85,513,016 +0.04(+1.10%)
May 12, 2021 3.656 3.675 3.539 3.539 110,161,792 -0.09(-2.46%)
May 11, 2021 3.512 3.648 3.504 3.629 98,049,368 +0.05(+1.41%)
May 10, 2021 3.578 3.625 3.555 3.578 98,292,576 +0.06(+1.65%)
May 07, 2021 3.411 3.531 3.392 3.520 80,284,024 +0.12(+3.54%)
May 06, 2021 3.388 3.407 3.363 3.400 86,554,168 +0.03(+0.92%)
May 05, 2021 3.357 3.388 3.268 3.369 72,660,432 +0.17(+5.21%)
May 04, 2021 3.291 3.295 3.202 3.202 57,481,208 -0.09(-2.71%)
May 03, 2021 3.295 3.322 3.256 3.291 97,084,608 +0.00(+0.00%)
Apr 30, 2021 3.310 3.361 3.283 3.291 76,483,568 -0.03(-0.93%)
Apr 29, 2021 3.427 3.431 3.287 3.322 77,433,512 -0.09(-2.73%)
Apr 28, 2021 3.299 3.415 3.295 3.415 79,597,360 +0.19(+5.90%)
Apr 27, 2021 3.334 3.361 3.205 3.225 65,765,124 -0.09(-2.69%)
Apr 26, 2021 3.303 3.348 3.283 3.314 48,507,164 +0.04(+1.18%)
Apr 23, 2021 3.303 3.314 3.231 3.275 70,113,152 -0.02(-0.59%)
Apr 22, 2021 3.291 3.310 3.252 3.295 80,555,224 +0.06(+1.92%)
Apr 21, 2021 3.190 3.240 3.178 3.233 41,557,652 +0.00(+0.00%)
Apr 20, 2021 3.310 3.326 3.213 3.233 85,441,552 -0.08(-2.46%)
Apr 19, 2021 3.120 3.388 3.112 3.314 147,750,512 +0.16(+5.17%)
Apr 16, 2021 3.097 3.167 3.070 3.151 79,366,512 +0.01(+0.25%)
Apr 15, 2021 3.217 3.237 3.140 3.143 57,055,356 -0.04(-1.19%)
Apr 14, 2021 3.087 3.211 3.084 3.181 92,413,024 +0.08(+2.66%)
Apr 13, 2021 3.080 3.140 3.065 3.099 86,487,128 +0.00(+0.00%)
Apr 12, 2021 3.166 3.185 3.082 3.099 70,874,408 -0.01(-0.24%)
Apr 09, 2021 3.084 3.110 3.076 3.106 125,194,760 -0.03(-0.96%)
Apr 08, 2021 3.151 3.166 3.091 3.136 81,075,448 -0.02(-0.59%)
Apr 07, 2021 3.170 3.196 3.129 3.155 72,459,128 +0.00(+0.12%)
Apr 06, 2021 3.159 3.194 3.132 3.151 57,433,032 +0.01(+0.36%)
Apr 05, 2021 3.147 3.159 3.099 3.140 51,568,408 +0.04(+1.33%)
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.