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: 4:10 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 (%)
Apr 30, 2021 3.257 3.307 3.231 3.238 77,725,880 -0.03(-0.93%)
Apr 29, 2021 3.372 3.376 3.234 3.269 78,691,256 -0.09(-2.73%)
Apr 28, 2021 3.246 3.360 3.242 3.360 80,890,256 +0.19(+5.90%)
Apr 27, 2021 3.280 3.307 3.154 3.173 66,833,344 -0.09(-2.69%)
Apr 26, 2021 3.250 3.295 3.231 3.261 49,295,064 +0.04(+1.18%)
Apr 23, 2021 3.250 3.261 3.179 3.223 71,252,000 -0.02(-0.59%)
Apr 22, 2021 3.238 3.257 3.200 3.242 81,863,680 +0.06(+1.92%)
Apr 21, 2021 3.139 3.189 3.128 3.181 42,232,668 +0.00(+0.00%)
Apr 20, 2021 3.257 3.273 3.162 3.181 86,829,376 -0.08(-2.46%)
Apr 19, 2021 3.070 3.334 3.063 3.261 150,150,416 +0.16(+5.17%)
Apr 16, 2021 3.047 3.116 3.021 3.101 80,655,656 +0.01(+0.25%)
Apr 15, 2021 3.166 3.185 3.089 3.093 57,982,104 -0.04(-1.18%)
Apr 14, 2021 3.038 3.160 3.034 3.130 93,914,080 +0.08(+2.66%)
Apr 13, 2021 3.031 3.090 3.016 3.049 87,891,928 +0.00(+0.00%)
Apr 12, 2021 3.116 3.134 3.033 3.049 72,025,616 -0.01(-0.24%)
Apr 09, 2021 3.034 3.060 3.027 3.057 127,228,288 -0.03(-0.96%)
Apr 08, 2021 3.101 3.116 3.042 3.086 82,392,352 -0.02(-0.59%)
Apr 07, 2021 3.119 3.145 3.079 3.104 73,636,080 +0.00(+0.12%)
Apr 06, 2021 3.108 3.143 3.082 3.101 58,365,912 +0.01(+0.36%)
Apr 05, 2021 3.097 3.108 3.049 3.090 52,406,032 +0.04(+1.33%)
Apr 01, 2021 3.104 3.130 3.031 3.049 85,183,832 -0.08(-2.48%)
Mar 31, 2021 3.038 3.145 3.031 3.127 75,172,376 +0.12(+4.05%)
Mar 30, 2021 3.005 3.042 2.986 3.005 59,440,124 +0.00(+0.00%)
Mar 29, 2021 2.942 3.016 2.935 3.005 70,785,064 +0.01(+0.49%)
Mar 26, 2021 3.012 3.071 2.935 2.990 84,477,024 +0.00(+0.00%)
Mar 25, 2021 2.887 2.994 2.854 2.990 84,291,088 +0.04(+1.25%)
Mar 24, 2021 3.027 3.093 2.942 2.953 79,179,984 -0.05(-1.72%)
Mar 23, 2021 3.045 3.116 2.998 3.005 81,521,904 -0.08(-2.63%)
Mar 22, 2021 3.075 3.112 3.023 3.086 63,757,192 -0.04(-1.41%)
Mar 19, 2021 3.053 3.175 3.014 3.130 80,403,528 +0.10(+3.16%)
Mar 18, 2021 3.064 3.130 3.001 3.034 96,424,704 -0.07(-2.37%)
Mar 17, 2021 2.957 3.123 2.946 3.108 86,211,528 +0.12(+3.95%)
Mar 16, 2021 3.049 3.053 2.975 2.990 68,569,200 -0.03(-0.98%)
Mar 15, 2021 2.998 3.023 2.950 3.020 62,715,892 +0.03(+0.86%)
Mar 12, 2021 3.012 3.023 2.961 2.994 70,490,872 -0.05(-1.58%)
Mar 11, 2021 2.986 3.075 2.939 3.042 140,188,848 +0.15(+5.23%)
Mar 10, 2021 2.787 2.898 2.762 2.891 142,198,096 +0.21(+7.84%)
Mar 09, 2021 2.669 2.776 2.603 2.680 156,862,416 +0.02(+0.83%)
Mar 08, 2021 2.806 2.832 2.640 2.658 165,284,400 -0.20(-7.09%)
Mar 05, 2021 2.931 2.931 2.809 2.861 159,015,088 +0.05(+1.70%)
Mar 04, 2021 2.865 2.924 2.776 2.813 203,438,240 +0.07(+2.69%)
Mar 03, 2021 2.721 2.784 2.640 2.739 292,359,456 -0.11(-4.01%)
Mar 02, 2021 2.773 2.887 2.758 2.854 235,872,480 -0.03(-0.90%)
Mar 01, 2021 2.931 3.031 2.876 2.880 161,287,216 -0.04(-1.51%)
Feb 26, 2021 3.068 3.068 2.894 2.924 164,446,864 -0.13(-4.11%)
Feb 25, 2021 3.292 3.337 3.023 3.049 171,878,944 -0.17(-5.16%)
Feb 24, 2021 3.186 3.259 3.156 3.215 172,053,232 +0.09(+2.95%)
Feb 23, 2021 3.116 3.208 3.031 3.123 329,466,336 +0.20(+6.68%)
Feb 22, 2021 2.905 2.986 2.865 2.927 562,614,528 -0.78(-21.00%)
Feb 19, 2021 3.820 3.834 3.661 3.705 202,887,024 -0.28(-7.12%)
Feb 18, 2021 4.082 4.089 3.956 3.989 77,140,768 -0.04(-0.92%)
Feb 17, 2021 3.945 4.048 3.864 4.026 67,837,496 +0.08(+2.06%)
Feb 16, 2021 3.945 4.011 3.916 3.945 52,189,704 +0.06(+1.42%)
Feb 12, 2021 3.823 3.923 3.820 3.890 48,303,196 +0.01(+0.19%)
Feb 11, 2021 3.912 3.934 3.846 3.882 55,040,148 +0.04(+1.06%)
Feb 10, 2021 3.761 3.882 3.735 3.842 60,532,036 +0.05(+1.36%)
Feb 09, 2021 3.834 3.853 3.746 3.790 115,382,232 -0.12(-3.11%)
Feb 08, 2021 4.011 4.070 3.860 3.912 147,360,128 -0.17(-4.16%)
Feb 05, 2021 4.166 4.231 3.986 4.082 88,663,352 +0.08(+1.93%)
Feb 04, 2021 3.978 4.019 3.919 4.004 39,346,580 -0.03(-0.82%)
Feb 03, 2021 4.026 4.074 3.982 4.037 52,231,256 +0.04(+1.11%)
Feb 02, 2021 4.056 4.111 3.945 3.993 87,839,600 +0.20(+5.35%)
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.