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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2020 2.379 2.421 2.360 2.372 64,572,684 -0.02(-0.90%)
Oct 29, 2020 2.233 2.422 2.200 2.394 112,895,608 +0.08(+3.40%)
Oct 28, 2020 2.404 2.419 2.311 2.315 100,021,736 -0.18(-7.31%)
Oct 27, 2020 2.530 2.531 2.494 2.497 51,247,556 -0.08(-2.92%)
Oct 26, 2020 2.598 2.601 2.530 2.573 45,062,876 -0.05(-1.78%)
Oct 23, 2020 2.687 2.694 2.598 2.619 47,398,784 -0.05(-1.74%)
Oct 22, 2020 2.580 2.666 2.569 2.666 51,280,256 +0.09(+3.62%)
Oct 21, 2020 2.562 2.594 2.526 2.573 57,471,556 -0.01(-0.55%)
Oct 20, 2020 2.515 2.601 2.508 2.587 72,245,808 +0.10(+3.88%)
Oct 19, 2020 2.472 2.558 2.455 2.490 65,173,260 +0.04(+1.46%)
Oct 16, 2020 2.512 2.515 2.451 2.455 57,606,032 -0.06(-2.42%)
Oct 15, 2020 2.505 2.533 2.483 2.515 53,546,532 -0.04(-1.68%)
Oct 14, 2020 2.601 2.630 2.555 2.558 49,789,052 -0.03(-1.11%)
Oct 13, 2020 2.558 2.598 2.526 2.587 39,836,056 -0.03(-0.96%)
Oct 12, 2020 2.594 2.619 2.562 2.612 21,166,226 +0.02(+0.69%)
Oct 09, 2020 2.630 2.637 2.573 2.594 57,606,592 -0.05(-1.76%)
Oct 08, 2020 2.551 2.644 2.544 2.641 51,436,188 +0.10(+3.80%)
Oct 07, 2020 2.555 2.576 2.494 2.544 42,178,120 -0.02(-0.84%)
Oct 06, 2020 2.687 2.691 2.551 2.565 53,549,012 -0.01(-0.55%)
Oct 05, 2020 2.490 2.608 2.462 2.580 84,280,656 +0.13(+5.41%)
Oct 02, 2020 2.469 2.505 2.431 2.447 76,560,792 -0.08(-3.25%)
Oct 01, 2020 2.487 2.544 2.444 2.530 92,707,296 -0.02(-0.70%)
Sep 30, 2020 2.540 2.573 2.514 2.548 74,838,472 +0.05(+1.86%)
Sep 29, 2020 2.551 2.583 2.487 2.501 69,563,760 -0.08(-2.92%)
Sep 28, 2020 2.705 2.726 2.573 2.576 72,361,240 -0.09(-3.49%)
Sep 25, 2020 2.633 2.690 2.619 2.669 72,543,792 -0.06(-2.23%)
Sep 24, 2020 2.669 2.759 2.619 2.730 72,231,440 +0.06(+2.28%)
Sep 23, 2020 2.752 2.780 2.666 2.669 77,308,280 -0.14(-4.85%)
Sep 22, 2020 2.859 2.884 2.773 2.805 46,463,076 -0.02(-0.63%)
Sep 21, 2020 2.841 2.845 2.773 2.823 56,134,832 -0.11(-3.90%)
Sep 18, 2020 3.009 3.033 2.916 2.938 79,541,192 -0.13(-4.31%)
Sep 17, 2020 2.955 3.070 2.945 3.070 74,272,416 +0.06(+1.90%)
Sep 16, 2020 2.977 3.059 2.952 3.013 47,335,096 +0.05(+1.81%)
Sep 15, 2020 3.002 3.023 2.936 2.959 50,876,416 -0.00(-0.12%)
Sep 14, 2020 2.963 2.977 2.898 2.963 57,493,716 +0.00(+0.00%)
Sep 11, 2020 2.991 3.023 2.948 2.963 69,622,088 -0.02(-0.72%)
Sep 10, 2020 3.081 3.091 2.981 2.984 61,227,216 -0.11(-3.70%)
Sep 09, 2020 3.091 3.122 3.070 3.099 40,369,816 +0.09(+3.10%)
Sep 08, 2020 3.002 3.034 2.941 3.006 54,587,592 -0.15(-4.65%)
Sep 04, 2020 3.170 3.199 3.091 3.152 72,824,960 +0.00(+0.11%)
Sep 03, 2020 3.149 3.210 3.106 3.149 80,054,792 +0.04(+1.15%)
Sep 02, 2020 3.120 3.127 3.063 3.113 57,884,308 +0.01(+0.23%)
Sep 01, 2020 3.031 3.124 2.998 3.106 59,774,456 +0.18(+6.24%)
Aug 31, 2020 2.991 3.002 2.916 2.923 46,155,148 -0.12(-3.88%)
Aug 28, 2020 2.955 3.054 2.938 3.041 54,194,672 +0.11(+3.91%)
Aug 27, 2020 2.952 2.955 2.887 2.927 45,843,496 +0.02(+0.74%)
Aug 26, 2020 3.034 3.034 2.884 2.905 47,449,920 -0.13(-4.36%)
Aug 25, 2020 3.031 3.052 2.981 3.038 27,143,758 +0.01(+0.47%)
Aug 24, 2020 2.998 3.034 2.988 3.023 41,307,624 +0.07(+2.42%)
Aug 21, 2020 2.966 2.970 2.913 2.952 30,882,784 -0.05(-1.55%)
Aug 20, 2020 2.945 3.020 2.898 2.998 78,037,488 -0.05(-1.64%)
Aug 19, 2020 3.102 3.142 3.045 3.048 40,013,164 -0.05(-1.62%)
Aug 18, 2020 3.095 3.156 3.081 3.099 34,819,872 +0.08(+2.49%)
Aug 17, 2020 3.077 3.095 2.984 3.023 46,935,280 -0.06(-1.86%)
Aug 14, 2020 3.099 3.141 3.065 3.081 37,990,016 -0.03(-0.92%)
Aug 13, 2020 3.188 3.220 3.102 3.109 44,303,644 -0.04(-1.14%)
Aug 12, 2020 3.181 3.195 3.100 3.145 46,951,116 +0.00(+0.11%)
Aug 11, 2020 3.242 3.245 3.142 3.142 51,296,336 -0.02(-0.57%)
Aug 10, 2020 3.142 3.163 3.061 3.159 72,763,472 +0.08(+2.44%)
Aug 07, 2020 3.088 3.108 3.052 3.084 37,144,584 -0.10(-3.04%)
Aug 06, 2020 3.210 3.229 3.163 3.181 38,941,336 -0.01(-0.45%)
Aug 05, 2020 3.199 3.249 3.156 3.195 68,008,832 +0.18(+6.06%)
Aug 04, 2020 2.973 3.050 2.948 3.013 87,103,824 +0.01(+0.36%)
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.