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 )

14.11 -0.19 (-1.33%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 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 (%)
Oct 29, 2021 4.124 4.163 3.894 3.920 147,132,864 -0.30(-7.01%)
Oct 28, 2021 4.147 4.231 4.136 4.215 78,942,392 +0.03(+0.67%)
Oct 27, 2021 4.231 4.255 4.167 4.187 66,040,876 -0.02(-0.47%)
Oct 26, 2021 4.219 4.207 73,630,520 -0.07(-1.59%)
Oct 25, 2021 4.096 4.287 4.096 4.275 125,027,536 +0.30(+7.64%)
Oct 22, 2021 3.916 4.012 3.736 3.972 221,108,912 -0.04(-1.00%)
Oct 21, 2021 4.128 4.147 3.928 4.012 106,475,816 -0.25(-5.90%)
Oct 20, 2021 4.155 4.301 4.132 4.263 70,383,728 +0.14(+3.29%)
Oct 19, 2021 4.307 4.319 4.096 4.128 128,756,456 -0.25(-5.66%)
Oct 18, 2021 4.355 4.411 4.321 4.375 48,555,872 -0.05(-1.17%)
Oct 15, 2021 4.387 4.451 4.363 4.427 42,071,016 +0.06(+1.46%)
Oct 14, 2021 4.459 4.467 4.347 4.363 61,049,632 -0.05(-1.09%)
Oct 13, 2021 4.295 4.419 4.279 4.411 57,263,960 +0.13(+3.08%)
Oct 12, 2021 4.307 4.357 4.221 4.279 37,205,072 +0.00(+0.00%)
Oct 11, 2021 4.391 4.419 4.279 4.279 66,084,468 -0.04(-0.92%)
Oct 08, 2021 4.319 4.391 4.279 4.319 55,368,000 +0.07(+1.69%)
Oct 07, 2021 4.251 4.285 4.165 4.247 44,977,640 -0.02(-0.37%)
Oct 06, 2021 4.263 4.299 4.197 4.263 55,118,504 -0.12(-2.64%)
Oct 05, 2021 4.383 4.423 4.333 4.379 76,600,408 +0.06(+1.48%)
Oct 04, 2021 4.267 4.343 4.247 4.315 75,845,072 +0.03(+0.65%)
Oct 01, 2021 4.163 4.293 4.163 4.287 56,745,484 +0.16(+3.87%)
Sep 30, 2021 4.151 4.191 4.093 4.128 51,045,988 -0.02(-0.39%)
Sep 29, 2021 4.112 4.207 4.048 4.143 55,806,228 +0.05(+1.27%)
Sep 28, 2021 4.219 4.275 4.056 4.092 87,978,880 -0.08(-1.91%)
Sep 27, 2021 4.175 4.237 4.064 4.171 99,208,816 +0.06(+1.46%)
Sep 24, 2021 4.076 4.174 4.068 4.112 43,957,744 -0.04(-0.87%)
Sep 23, 2021 4.028 4.155 4.008 4.147 50,222,828 +0.16(+4.11%)
Sep 22, 2021 3.968 4.064 3.956 3.984 62,951,132 +0.11(+2.78%)
Sep 21, 2021 3.860 3.912 3.776 3.876 60,080,576 +0.08(+2.00%)
Sep 20, 2021 3.760 3.808 3.672 3.800 88,593,656 -0.08(-1.96%)
Sep 17, 2021 3.988 4.008 3.872 3.876 83,837,488 -0.19(-4.62%)
Sep 16, 2021 4.084 4.088 3.980 4.064 48,778,608 -0.04(-0.97%)
Sep 15, 2021 4.076 4.157 4.052 4.104 50,697,780 +0.04(+0.98%)
Sep 14, 2021 4.100 4.124 4.020 4.064 51,054,608 -0.05(-1.26%)
Sep 13, 2021 4.056 4.151 4.024 4.116 54,206,412 +0.15(+3.72%)
Sep 10, 2021 4.052 4.096 3.960 3.968 61,976,744 -0.01(-0.30%)
Sep 09, 2021 3.916 4.068 3.784 3.980 159,950,080 +0.09(+2.26%)
Sep 08, 2021 4.139 4.185 3.876 3.892 117,458,328 -0.32(-7.58%)
Sep 07, 2021 4.163 4.327 4.171 4.211 52,313,512 +0.04(+0.96%)
Sep 03, 2021 4.243 4.247 4.159 4.171 47,031,436 -0.06(-1.42%)
Sep 02, 2021 4.251 4.393 4.211 4.231 68,174,520 -0.07(-1.58%)
Sep 01, 2021 4.259 4.351 4.229 4.299 65,231,736 -0.03(-0.65%)
Aug 31, 2021 4.415 4.435 4.285 4.327 75,940,216 -0.08(-1.72%)
Aug 30, 2021 4.467 4.495 4.391 4.403 73,713,616 -0.07(-1.61%)
Aug 27, 2021 4.331 4.479 4.331 4.475 76,885,544 +0.18(+4.09%)
Aug 26, 2021 4.351 4.375 4.287 4.299 45,128,452 -0.05(-1.10%)
Aug 25, 2021 4.299 4.363 4.261 4.347 36,918,704 +0.04(+0.83%)
Aug 24, 2021 4.211 4.315 4.199 4.311 36,310,888 +0.15(+3.65%)
Aug 23, 2021 4.088 4.175 4.076 4.159 74,481,536 +0.13(+3.17%)
Aug 20, 2021 3.920 4.040 3.896 4.032 69,308,816 +0.00(+0.10%)
Aug 19, 2021 4.000 4.063 3.956 4.028 52,789,268 -0.06(-1.46%)
Aug 18, 2021 4.183 4.215 4.088 4.088 50,874,904 -0.13(-3.03%)
Aug 17, 2021 4.191 4.335 4.134 4.215 67,612,336 +0.01(+0.22%)
Aug 16, 2021 4.236 4.250 4.165 4.206 62,341,820 -0.07(-1.68%)
Aug 13, 2021 4.233 4.331 4.214 4.278 49,413,180 +0.03(+0.71%)
Aug 12, 2021 4.240 4.297 4.199 4.248 59,613,492 -0.01(-0.18%)
Aug 11, 2021 4.168 4.280 4.150 4.255 54,696,072 +0.06(+1.35%)
Aug 10, 2021 4.191 4.278 4.168 4.199 83,174,176 +0.03(+0.72%)
Aug 09, 2021 4.150 4.176 4.048 4.168 71,942,136 -0.05(-1.16%)
Aug 06, 2021 4.236 4.244 4.153 4.218 96,714,952 -0.03(-0.80%)
Aug 05, 2021 4.259 4.410 4.195 4.251 202,833,456 +0.36(+9.21%)
Aug 04, 2021 3.980 3.987 3.816 3.893 86,428,312 -0.14(-3.46%)
Aug 03, 2021 3.886 4.044 3.829 4.033 78,882,480 +0.02(+0.47%)
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.