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 )

13.49 -0.10 (-0.73%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 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 4.051 4.090 3.825 3.851 149,779,888 -0.29(-7.01%)
Oct 28, 2021 4.074 4.157 4.062 4.141 80,362,624 +0.03(+0.67%)
Oct 27, 2021 4.157 4.180 4.094 4.113 67,229,000 -0.02(-0.47%)
Oct 26, 2021 4.145 4.133 74,955,192 -0.07(-1.59%)
Oct 25, 2021 4.023 4.211 4.023 4.200 127,276,880 +0.30(+7.64%)
Oct 22, 2021 3.847 3.941 3.670 3.902 225,086,832 -0.04(-0.99%)
Oct 21, 2021 4.055 4.074 3.859 3.941 108,391,392 -0.25(-5.90%)
Oct 20, 2021 4.082 4.225 4.059 4.188 71,649,984 +0.13(+3.29%)
Oct 19, 2021 4.231 4.243 4.023 4.055 131,072,880 -0.24(-5.66%)
Oct 18, 2021 4.278 4.333 4.245 4.298 49,429,428 -0.05(-1.17%)
Oct 15, 2021 4.309 4.372 4.286 4.349 42,827,904 +0.06(+1.46%)
Oct 14, 2021 4.380 4.388 4.270 4.286 62,147,960 -0.05(-1.09%)
Oct 13, 2021 4.219 4.341 4.204 4.333 58,294,184 +0.13(+3.08%)
Oct 12, 2021 4.231 4.280 4.147 4.204 37,874,420 +0.00(+0.00%)
Oct 11, 2021 4.313 4.341 4.204 4.204 67,273,376 -0.04(-0.92%)
Oct 08, 2021 4.243 4.313 4.204 4.243 56,364,112 +0.07(+1.69%)
Oct 07, 2021 4.176 4.209 4.092 4.172 45,786,820 -0.02(-0.37%)
Oct 06, 2021 4.188 4.223 4.123 4.188 56,110,128 -0.11(-2.64%)
Oct 05, 2021 4.306 4.345 4.257 4.302 77,978,512 +0.06(+1.48%)
Oct 04, 2021 4.192 4.266 4.172 4.239 77,209,584 +0.03(+0.65%)
Oct 01, 2021 4.090 4.217 4.090 4.211 57,766,376 +0.16(+3.87%)
Sep 30, 2021 4.078 4.117 4.020 4.055 51,964,344 -0.02(-0.39%)
Sep 29, 2021 4.039 4.133 3.976 4.070 56,810,224 +0.05(+1.27%)
Sep 28, 2021 4.145 4.200 3.984 4.019 89,561,680 -0.08(-1.91%)
Sep 27, 2021 4.102 4.162 3.992 4.098 100,993,656 +0.06(+1.46%)
Sep 24, 2021 4.004 4.100 3.996 4.039 44,748,576 -0.04(-0.87%)
Sep 23, 2021 3.957 4.082 3.937 4.074 51,126,372 +0.16(+4.11%)
Sep 22, 2021 3.898 3.992 3.886 3.913 64,083,668 +0.11(+2.78%)
Sep 21, 2021 3.792 3.843 3.710 3.808 61,161,472 +0.07(+2.00%)
Sep 20, 2021 3.694 3.741 3.608 3.733 90,187,520 -0.07(-1.96%)
Sep 17, 2021 3.917 3.937 3.804 3.808 85,345,784 -0.18(-4.62%)
Sep 16, 2021 4.011 4.015 3.909 3.992 49,656,172 -0.04(-0.97%)
Sep 15, 2021 4.004 4.084 3.980 4.031 51,609,872 +0.04(+0.98%)
Sep 14, 2021 4.027 4.051 3.949 3.992 51,973,116 -0.05(-1.26%)
Sep 13, 2021 3.984 4.078 3.953 4.043 55,181,628 +0.15(+3.72%)
Sep 10, 2021 3.980 4.023 3.890 3.898 63,091,752 -0.01(-0.30%)
Sep 09, 2021 3.847 3.996 3.717 3.909 162,827,696 +0.09(+2.26%)
Sep 08, 2021 4.066 4.111 3.808 3.823 119,571,496 -0.31(-7.58%)
Sep 07, 2021 4.090 4.251 4.098 4.137 53,254,672 +0.04(+0.96%)
Sep 03, 2021 4.168 4.172 4.086 4.098 47,877,564 -0.06(-1.42%)
Sep 02, 2021 4.176 4.315 4.137 4.157 69,401,032 -0.07(-1.58%)
Sep 01, 2021 4.184 4.274 4.155 4.223 66,405,304 -0.03(-0.65%)
Aug 31, 2021 4.337 4.356 4.209 4.251 77,306,440 -0.07(-1.72%)
Aug 30, 2021 4.388 4.415 4.313 4.325 75,039,784 -0.07(-1.61%)
Aug 27, 2021 4.255 4.400 4.255 4.396 78,268,776 +0.17(+4.09%)
Aug 26, 2021 4.274 4.298 4.211 4.223 45,940,348 -0.05(-1.10%)
Aug 25, 2021 4.223 4.286 4.186 4.270 37,582,900 +0.04(+0.83%)
Aug 24, 2021 4.137 4.239 4.125 4.235 36,964,148 +0.15(+3.65%)
Aug 23, 2021 4.015 4.102 4.004 4.086 75,821,520 +0.13(+3.17%)
Aug 20, 2021 3.851 3.968 3.827 3.960 70,555,728 +0.00(+0.10%)
Aug 19, 2021 3.929 3.991 3.886 3.957 53,738,988 -0.06(-1.46%)
Aug 18, 2021 4.109 4.141 4.015 4.015 51,790,180 -0.13(-3.03%)
Aug 17, 2021 4.117 4.258 4.060 4.141 68,828,736 +0.01(+0.22%)
Aug 16, 2021 4.162 4.174 4.091 4.132 63,463,396 -0.07(-1.68%)
Aug 13, 2021 4.158 4.254 4.139 4.202 50,302,160 +0.03(+0.71%)
Aug 12, 2021 4.165 4.221 4.124 4.173 60,685,980 -0.01(-0.18%)
Aug 11, 2021 4.095 4.204 4.076 4.180 55,680,096 +0.06(+1.35%)
Aug 10, 2021 4.117 4.202 4.095 4.124 84,670,544 +0.03(+0.72%)
Aug 09, 2021 4.076 4.102 3.976 4.095 73,236,424 -0.05(-1.16%)
Aug 06, 2021 4.162 4.169 4.080 4.143 98,454,928 -0.03(-0.80%)
Aug 05, 2021 4.184 4.332 4.121 4.176 206,482,576 +0.35(+9.21%)
Aug 04, 2021 3.910 3.917 3.748 3.824 87,983,224 -0.14(-3.46%)
Aug 03, 2021 3.817 3.973 3.761 3.961 80,301,632 +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.