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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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%)
Aug 02, 2021 4.006 4.082 3.928 3.943 59,033,256 -0.01(-0.28%)
Jul 30, 2021 4.087 4.123 3.932 3.954 66,600,400 -0.19(-4.56%)
Jul 29, 2021 4.117 4.180 4.087 4.143 44,832,220 +0.04(+0.99%)
Jul 28, 2021 4.028 4.115 3.984 4.102 58,248,660 +0.09(+2.22%)
Jul 27, 2021 3.982 4.026 3.943 4.013 47,160,588 -0.01(-0.28%)
Jul 26, 2021 3.910 4.028 3.910 4.024 46,088,256 +0.12(+3.04%)
Jul 23, 2021 3.984 3.998 3.887 3.906 37,987,120 -0.04(-1.13%)
Jul 22, 2021 3.958 3.987 3.902 3.950 40,904,248 -0.01(-0.37%)
Jul 21, 2021 3.884 3.993 3.872 3.965 58,343,108 +0.09(+2.29%)
Jul 20, 2021 3.735 3.920 3.696 3.876 68,612,208 +0.10(+2.65%)
Jul 19, 2021 3.839 3.863 3.743 3.776 81,474,112 -0.18(-4.59%)
Jul 16, 2021 4.065 4.069 3.906 3.958 56,293,452 -0.06(-1.39%)
Jul 15, 2021 4.091 4.143 3.995 4.013 60,179,736 -0.13(-3.04%)
Jul 14, 2021 4.191 4.221 4.117 4.139 64,747,124 +0.04(+0.99%)
Jul 13, 2021 4.058 4.115 4.024 4.099 43,665,960 +0.01(+0.27%)
Jul 12, 2021 4.002 4.095 3.965 4.087 49,328,968 +0.05(+1.29%)
Jul 09, 2021 4.028 4.065 3.980 4.036 40,734,600 +0.04(+1.02%)
Jul 08, 2021 3.984 4.039 3.924 3.995 68,162,944 -0.09(-2.18%)
Jul 07, 2021 4.091 4.106 3.991 4.084 96,326,904 -0.01(-0.27%)
Jul 06, 2021 4.239 4.269 4.087 4.095 100,312,408 -0.32(-7.30%)
Jul 02, 2021 4.395 4.436 4.306 4.417 52,210,068 +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.