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 )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 28, 2021 9.850 10.23 9.790 10.21 54,016,096 +0.63(+6.58%)
May 27, 2021 9.590 9.640 9.470 9.580 22,936,160 +0.03(+0.31%)
May 26, 2021 9.380 9.560 9.340 9.550 26,153,684 +0.16(+1.70%)
May 25, 2021 9.660 9.670 9.380 9.390 24,307,388 -0.19(-1.98%)
May 24, 2021 9.520 9.645 9.450 9.580 20,719,974 +0.16(+1.70%)
May 21, 2021 9.520 9.616 9.410 9.420 26,837,928 -0.07(-0.74%)
May 20, 2021 9.590 9.605 9.410 9.490 32,913,296 -0.07(-0.73%)
May 19, 2021 9.570 9.670 9.430 9.560 27,308,410 -0.16(-1.65%)
May 18, 2021 9.810 9.860 9.630 9.720 26,138,224 -0.09(-0.92%)
May 17, 2021 9.640 9.840 9.610 9.810 26,114,764 +0.13(+1.34%)
May 14, 2021 9.520 9.730 9.475 9.680 40,103,628 +0.46(+4.99%)
May 13, 2021 9.170 9.250 8.952 9.220 33,185,508 +0.10(+1.10%)
May 12, 2021 9.420 9.470 9.120 9.120 42,751,096 -0.23(-2.46%)
May 11, 2021 9.050 9.400 9.030 9.350 38,050,560 +0.13(+1.41%)
May 10, 2021 9.220 9.340 9.160 9.220 38,144,944 +0.15(+1.65%)
May 07, 2021 8.790 9.100 8.740 9.070 31,156,264 +0.31(+3.54%)
May 06, 2021 8.730 8.780 8.665 8.760 33,589,556 +0.08(+0.92%)
May 05, 2021 8.650 8.730 8.420 8.680 28,197,736 +0.43(+5.21%)
May 04, 2021 8.480 8.490 8.250 8.250 22,307,050 -0.23(-2.71%)
May 03, 2021 8.490 8.560 8.390 8.480 37,676,160 +0.00(+0.00%)
Apr 30, 2021 8.530 8.660 8.460 8.480 29,681,400 -0.08(-0.93%)
Apr 29, 2021 8.830 8.840 8.470 8.560 30,050,052 -0.24(-2.73%)
Apr 28, 2021 8.500 8.800 8.490 8.800 30,889,788 +0.49(+5.90%)
Apr 27, 2021 8.590 8.660 8.260 8.310 25,521,836 -0.23(-2.69%)
Apr 26, 2021 8.510 8.627 8.460 8.540 18,824,444 +0.10(+1.18%)
Apr 23, 2021 8.510 8.540 8.325 8.440 27,209,200 -0.05(-0.59%)
Apr 22, 2021 8.480 8.530 8.380 8.490 31,261,512 +0.16(+1.92%)
Apr 21, 2021 8.220 8.350 8.190 8.330 16,127,508 +0.00(+0.00%)
Apr 20, 2021 8.530 8.570 8.280 8.330 33,157,776 -0.21(-2.46%)
Apr 19, 2021 8.040 8.730 8.020 8.540 57,338,360 +0.42(+5.17%)
Apr 16, 2021 7.980 8.160 7.910 8.120 30,800,200 +0.02(+0.25%)
Apr 15, 2021 8.290 8.340 8.090 8.100 22,141,788 -0.39(-4.59%)
Apr 14, 2021 8.240 8.570 8.230 8.490 34,626,144 +0.22(+2.66%)
Apr 13, 2021 8.220 8.380 8.180 8.270 32,405,776 +0.00(+0.00%)
Apr 12, 2021 8.450 8.500 8.225 8.270 26,555,862 -0.02(-0.24%)
Apr 09, 2021 8.230 8.300 8.210 8.290 46,909,100 -0.08(-0.96%)
Apr 08, 2021 8.410 8.450 8.250 8.370 30,378,080 -0.05(-0.59%)
Apr 07, 2021 8.460 8.530 8.350 8.420 27,149,640 +0.01(+0.12%)
Apr 06, 2021 8.430 8.525 8.360 8.410 21,519,526 +0.03(+0.36%)
Apr 05, 2021 8.400 8.430 8.270 8.380 19,322,116 +0.11(+1.33%)
Apr 01, 2021 8.420 8.490 8.220 8.270 31,407,300 -0.21(-2.48%)
Mar 31, 2021 8.240 8.530 8.220 8.480 27,716,072 +0.33(+4.05%)
Mar 30, 2021 8.150 8.250 8.100 8.150 21,915,588 +0.00(+0.00%)
Mar 29, 2021 7.980 8.180 7.960 8.150 26,098,470 +0.04(+0.49%)
Mar 26, 2021 8.170 8.330 7.960 8.110 31,146,700 +0.00(+0.00%)
Mar 25, 2021 7.830 8.120 7.740 8.110 31,078,144 +0.10(+1.25%)
Mar 24, 2021 8.210 8.390 7.980 8.010 29,193,680 -0.14(-1.72%)
Mar 23, 2021 8.260 8.450 8.130 8.150 30,057,144 -0.22(-2.63%)
Mar 22, 2021 8.340 8.440 8.200 8.370 23,507,292 -0.12(-1.41%)
Mar 19, 2021 8.280 8.610 8.175 8.490 29,644,800 +0.26(+3.16%)
Mar 18, 2021 8.310 8.490 8.140 8.230 35,551,812 -0.20(-2.37%)
Mar 17, 2021 8.020 8.470 7.990 8.430 31,786,212 +0.32(+3.95%)
Mar 16, 2021 8.270 8.280 8.070 8.110 25,281,480 -0.08(-0.98%)
Mar 15, 2021 8.130 8.200 8.000 8.190 23,123,364 +0.07(+0.86%)
Mar 12, 2021 8.170 8.200 8.030 8.120 25,990,000 -0.13(-1.58%)
Mar 11, 2021 8.100 8.340 7.970 8.250 51,687,664 +0.41(+5.23%)
Mar 10, 2021 7.560 7.860 7.490 7.840 52,428,472 +0.57(+7.84%)
Mar 09, 2021 7.240 7.530 7.060 7.270 57,835,208 +0.06(+0.83%)
Mar 08, 2021 7.610 7.680 7.160 7.210 60,940,400 -0.55(-7.09%)
Mar 05, 2021 7.950 7.950 7.620 7.760 58,628,900 +0.13(+1.70%)
Mar 04, 2021 7.770 7.930 7.530 7.630 75,007,728 +0.20(+2.69%)
Mar 03, 2021 7.380 7.550 7.160 7.430 107,793,000 -0.31(-4.01%)
Mar 02, 2021 7.520 7.830 7.480 7.740 86,966,240 -0.07(-0.90%)
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.