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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2021 5.003 5.012 4.958 4.967 23,797,542 -0.00(-0.09%)
Dec 30, 2021 4.990 5.057 4.972 4.972 42,698,448 +0.04(+0.83%)
Dec 29, 2021 4.967 5.017 4.899 4.931 45,168,732 -0.09(-1.80%)
Dec 28, 2021 5.003 5.048 4.985 5.021 34,922,064 +0.01(+0.18%)
Dec 27, 2021 4.886 5.026 4.840 5.012 47,812,364 +0.13(+2.69%)
Dec 23, 2021 4.849 4.908 4.795 4.881 45,106,928 +0.04(+0.84%)
Dec 22, 2021 4.768 4.863 4.750 4.840 40,074,872 +0.06(+1.23%)
Dec 21, 2021 4.849 4.872 4.773 4.782 52,064,756 -0.00(-0.09%)
Dec 20, 2021 4.714 4.813 4.700 4.786 65,230,176 -0.09(-1.95%)
Dec 17, 2021 4.940 4.967 4.868 4.881 45,306,028 -0.14(-2.88%)
Dec 16, 2021 5.017 5.098 4.990 5.026 61,426,824 +0.11(+2.21%)
Dec 15, 2021 4.890 4.935 4.822 4.917 48,227,792 -0.01(-0.18%)
Dec 14, 2021 5.039 5.096 4.917 4.926 46,441,068 -0.07(-1.45%)
Dec 13, 2021 5.098 5.114 4.967 4.999 46,416,752 -0.10(-1.95%)
Dec 10, 2021 5.080 5.114 5.044 5.098 30,075,114 +0.03(+0.62%)
Dec 09, 2021 4.999 5.076 4.983 5.067 41,007,116 -0.05(-0.97%)
Dec 08, 2021 5.116 5.171 5.087 5.116 78,352,888 +0.07(+1.43%)
Dec 07, 2021 4.922 5.053 4.892 5.044 80,225,008 +0.18(+3.72%)
Dec 06, 2021 4.822 4.899 4.782 4.863 72,535,576 +0.05(+1.13%)
Dec 03, 2021 4.791 4.836 4.696 4.809 100,582,784 +0.07(+1.53%)
Dec 02, 2021 4.352 4.750 4.334 4.736 117,209,344 +0.44(+10.16%)
Dec 01, 2021 4.445 4.502 4.295 4.299 92,792,432 -0.01(-0.28%)
Nov 30, 2021 4.324 4.380 4.217 4.312 84,991,280 -0.06(-1.30%)
Nov 29, 2021 4.328 4.396 4.221 4.368 78,876,128 +0.14(+3.25%)
Nov 26, 2021 4.283 4.283 4.142 4.231 74,828,672 -0.00(-0.10%)
Nov 24, 2021 4.130 4.243 4.114 4.235 51,358,264 +0.08(+1.85%)
Nov 23, 2021 4.021 4.180 4.004 4.158 65,889,528 +0.21(+5.32%)
Nov 22, 2021 4.021 4.097 3.944 3.948 62,678,908 +0.01(+0.31%)
Nov 19, 2021 3.976 3.992 3.908 3.936 48,105,220 -0.06(-1.42%)
Nov 18, 2021 4.021 4.043 3.992 3.992 55,621,088 -0.06(-1.59%)
Nov 17, 2021 4.146 4.178 4.033 4.057 48,565,244 -0.10(-2.43%)
Nov 16, 2021 4.134 4.182 4.067 4.158 50,859,888 -0.02(-0.39%)
Nov 15, 2021 4.142 4.211 4.090 4.174 36,918,500 +0.04(+0.98%)
Nov 12, 2021 4.061 4.134 4.002 4.134 49,993,080 +0.05(+1.29%)
Nov 11, 2021 4.085 4.140 4.067 4.081 47,537,428 -0.02(-0.39%)
Nov 10, 2021 4.106 4.097 66,622,416 +0.02(+0.60%)
Nov 09, 2021 4.069 4.106 4.029 4.073 65,561,284 +0.10(+2.44%)
Nov 08, 2021 3.936 4.029 3.936 3.976 62,532,632 +0.05(+1.23%)
Nov 05, 2021 3.940 3.986 3.879 3.928 62,511,600 +0.08(+1.99%)
Nov 04, 2021 3.988 4.000 3.829 3.851 100,915,064 -0.15(-3.74%)
Nov 03, 2021 4.017 4.093 3.968 4.000 88,870,552 -0.07(-1.69%)
Nov 02, 2021 4.085 4.101 4.015 4.069 43,043,356 -0.05(-1.27%)
Nov 01, 2021 4.037 4.158 4.004 4.122 99,115,096 +0.15(+3.87%)
Oct 29, 2021 4.174 4.215 3.942 3.968 145,346,896 -0.30(-7.01%)
Oct 28, 2021 4.198 4.283 4.186 4.267 77,984,160 +0.03(+0.67%)
Oct 27, 2021 4.283 4.308 4.219 4.239 65,239,244 -0.02(-0.47%)
Oct 26, 2021 4.271 4.259 72,736,768 -0.07(-1.59%)
Oct 25, 2021 4.146 4.340 4.146 4.328 123,509,904 +0.31(+7.64%)
Oct 22, 2021 3.964 4.061 3.782 4.021 218,425,008 -0.04(-0.99%)
Oct 21, 2021 4.178 4.198 3.976 4.061 105,183,368 -0.25(-5.90%)
Oct 20, 2021 4.207 4.354 4.182 4.316 69,529,376 +0.14(+3.29%)
Oct 19, 2021 4.360 4.372 4.146 4.178 127,193,552 -0.25(-5.66%)
Oct 18, 2021 4.409 4.465 4.374 4.429 47,966,480 -0.05(-1.17%)
Oct 15, 2021 4.441 4.506 4.417 4.481 41,560,340 +0.06(+1.46%)
Oct 14, 2021 4.514 4.522 4.400 4.417 60,308,588 -0.05(-1.09%)
Oct 13, 2021 4.348 4.473 4.332 4.465 56,568,868 +0.13(+3.08%)
Oct 12, 2021 4.360 4.411 4.273 4.332 36,753,464 +0.00(+0.00%)
Oct 11, 2021 4.445 4.473 4.332 4.332 65,282,308 -0.04(-0.92%)
Oct 08, 2021 4.372 4.445 4.332 4.372 54,695,920 +0.07(+1.69%)
Oct 07, 2021 4.303 4.338 4.217 4.299 44,431,680 -0.02(-0.37%)
Oct 06, 2021 4.316 4.352 4.249 4.316 54,449,452 -0.12(-2.64%)
Oct 05, 2021 4.437 4.477 4.386 4.433 75,670,600 +0.06(+1.48%)
Oct 04, 2021 4.320 4.396 4.299 4.368 74,924,432 +0.03(+0.65%)
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.