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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 3.940 3.977 3.884 3.917 53,791,548 -0.02(-0.39%)
Sep 29, 2021 3.902 3.993 3.841 3.932 58,807,820 +0.05(+1.27%)
Sep 28, 2021 4.004 4.057 3.849 3.883 92,710,904 -0.08(-1.91%)
Sep 27, 2021 3.962 4.021 3.856 3.959 104,544,856 +0.06(+1.46%)
Sep 24, 2021 3.868 3.961 3.860 3.902 46,322,052 -0.03(-0.87%)
Sep 23, 2021 3.822 3.943 3.803 3.936 52,924,108 +0.16(+4.11%)
Sep 22, 2021 3.765 3.856 3.754 3.780 66,337,016 +0.10(+2.78%)
Sep 21, 2021 3.663 3.712 3.583 3.678 63,312,068 +0.07(+2.00%)
Sep 20, 2021 3.568 3.614 3.485 3.606 93,358,752 -0.07(-1.96%)
Sep 17, 2021 3.784 3.803 3.674 3.678 88,346,768 -0.18(-4.62%)
Sep 16, 2021 3.875 3.879 3.777 3.856 51,402,212 -0.04(-0.97%)
Sep 15, 2021 3.868 3.945 3.845 3.894 53,424,608 +0.04(+0.98%)
Sep 14, 2021 3.890 3.913 3.815 3.856 53,800,628 -0.05(-1.26%)
Sep 13, 2021 3.849 3.940 3.818 3.905 57,121,956 +0.14(+3.72%)
Sep 10, 2021 3.845 3.887 3.758 3.765 65,310,220 -0.01(-0.30%)
Sep 09, 2021 3.716 3.860 3.591 3.777 168,553,152 +0.08(+2.26%)
Sep 08, 2021 3.928 3.972 3.678 3.693 123,775,936 -0.30(-7.58%)
Sep 07, 2021 3.951 4.106 3.959 3.996 55,127,244 +0.04(+0.96%)
Sep 03, 2021 4.027 4.030 3.947 3.959 49,561,064 -0.06(-1.42%)
Sep 02, 2021 4.034 4.169 3.996 4.015 71,841,352 -0.06(-1.58%)
Sep 01, 2021 4.042 4.129 4.013 4.080 68,740,288 -0.03(-0.65%)
Aug 31, 2021 4.190 4.208 4.066 4.106 80,024,736 -0.07(-1.72%)
Aug 30, 2021 4.239 4.265 4.167 4.178 77,678,376 -0.07(-1.61%)
Aug 27, 2021 4.110 4.250 4.110 4.246 81,020,912 +0.17(+4.09%)
Aug 26, 2021 4.129 4.152 4.068 4.080 47,555,732 -0.05(-1.10%)
Aug 25, 2021 4.080 4.140 4.044 4.125 38,904,412 +0.03(+0.83%)
Aug 24, 2021 3.996 4.095 3.985 4.091 38,263,904 +0.14(+3.65%)
Aug 23, 2021 3.879 3.962 3.868 3.947 78,487,600 +0.12(+3.17%)
Aug 20, 2021 3.720 3.834 3.697 3.826 73,036,656 +0.00(+0.10%)
Aug 19, 2021 3.796 3.855 3.754 3.822 55,628,588 -0.06(-1.46%)
Aug 18, 2021 3.970 4.000 3.879 3.879 53,611,260 -0.12(-3.03%)
Aug 17, 2021 3.977 4.114 3.923 4.000 71,248,928 +0.01(+0.29%)
Aug 16, 2021 4.017 4.030 3.949 3.988 65,745,432 -0.07(-1.68%)
Aug 13, 2021 4.013 4.106 3.996 4.056 52,110,940 +0.03(+0.71%)
Aug 12, 2021 4.021 4.074 3.981 4.028 62,868,148 -0.01(-0.18%)
Aug 11, 2021 3.953 4.058 3.935 4.035 57,682,260 +0.05(+1.35%)
Aug 10, 2021 3.974 4.056 3.953 3.981 87,715,152 +0.03(+0.72%)
Aug 09, 2021 3.935 3.960 3.838 3.953 75,869,888 -0.05(-1.16%)
Aug 06, 2021 4.017 4.024 3.938 3.999 101,995,208 -0.03(-0.80%)
Aug 05, 2021 4.039 4.182 3.978 4.031 213,907,344 +0.34(+9.21%)
Aug 04, 2021 3.774 3.781 3.618 3.692 91,146,952 -0.13(-3.46%)
Aug 03, 2021 3.684 3.835 3.631 3.824 83,189,152 +0.02(+0.47%)
Aug 02, 2021 3.867 3.940 3.792 3.806 61,155,992 -0.01(-0.28%)
Jul 30, 2021 3.946 3.979 3.795 3.817 68,995,240 -0.18(-4.56%)
Jul 29, 2021 3.974 4.035 3.946 3.999 46,444,316 +0.04(+0.99%)
Jul 28, 2021 3.888 3.972 3.845 3.960 60,343,184 +0.09(+2.22%)
Jul 27, 2021 3.844 3.886 3.806 3.874 48,856,404 -0.01(-0.28%)
Jul 26, 2021 3.774 3.888 3.774 3.885 47,745,516 +0.11(+3.04%)
Jul 23, 2021 3.845 3.860 3.752 3.770 39,353,072 -0.04(-1.13%)
Jul 22, 2021 3.820 3.849 3.767 3.813 42,375,096 -0.01(-0.37%)
Jul 21, 2021 3.749 3.854 3.738 3.827 60,441,032 +0.09(+2.29%)
Jul 20, 2021 3.606 3.784 3.568 3.742 71,079,392 +0.10(+2.65%)
Jul 19, 2021 3.706 3.729 3.613 3.645 84,403,784 -0.18(-4.59%)
Jul 16, 2021 3.924 3.928 3.770 3.820 58,317,672 -0.05(-1.39%)
Jul 15, 2021 3.949 3.999 3.856 3.874 62,343,700 -0.12(-3.04%)
Jul 14, 2021 4.046 4.074 3.974 3.996 67,075,324 +0.04(+0.99%)
Jul 13, 2021 3.917 3.972 3.885 3.956 45,236,116 +0.01(+0.27%)
Jul 12, 2021 3.863 3.953 3.827 3.946 51,102,756 +0.05(+1.29%)
Jul 09, 2021 3.888 3.924 3.842 3.895 42,199,348 +0.04(+1.02%)
Jul 08, 2021 3.845 3.899 3.788 3.856 70,613,976 -0.09(-2.18%)
Jul 07, 2021 3.949 3.963 3.853 3.942 99,790,656 -0.01(-0.27%)
Jul 06, 2021 4.092 4.121 3.946 3.953 103,919,480 -0.31(-7.30%)
Jul 02, 2021 4.242 4.282 4.157 4.264 54,087,456 +0.05(+1.10%)
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.