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 -0.43 (-2.95%)
Official Closing 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 (%)
Dec 31, 2021 4.855 4.864 4.811 4.820 24,522,214 -0.00(-0.09%)
Dec 30, 2021 4.842 4.907 4.825 4.825 43,998,680 +0.04(+0.83%)
Dec 29, 2021 4.820 4.869 4.754 4.785 46,544,192 -0.09(-1.80%)
Dec 28, 2021 4.855 4.899 4.838 4.873 35,985,496 +0.01(+0.18%)
Dec 27, 2021 4.741 4.877 4.697 4.864 49,268,324 +0.13(+2.69%)
Dec 23, 2021 4.706 4.763 4.653 4.737 46,480,500 +0.04(+0.84%)
Dec 22, 2021 4.627 4.719 4.610 4.697 41,295,212 +0.06(+1.23%)
Dec 21, 2021 4.706 4.728 4.631 4.640 53,650,204 -0.00(-0.09%)
Dec 20, 2021 4.574 4.671 4.561 4.645 67,216,536 -0.09(-1.95%)
Dec 17, 2021 4.794 4.820 4.724 4.737 46,685,668 -0.14(-2.88%)
Dec 16, 2021 4.869 4.948 4.842 4.877 63,297,368 +0.11(+2.21%)
Dec 15, 2021 4.746 4.790 4.680 4.772 49,696,404 -0.01(-0.18%)
Dec 14, 2021 4.890 4.945 4.772 4.781 47,855,272 -0.07(-1.45%)
Dec 13, 2021 4.948 4.963 4.820 4.851 47,830,216 -0.10(-1.95%)
Dec 10, 2021 4.930 4.963 4.895 4.948 30,990,946 +0.03(+0.62%)
Dec 09, 2021 4.851 4.926 4.836 4.917 42,255,844 -0.05(-0.97%)
Dec 08, 2021 4.965 5.018 4.937 4.965 80,738,856 +0.07(+1.43%)
Dec 07, 2021 4.776 4.904 4.748 4.895 82,667,984 +0.18(+3.72%)
Dec 06, 2021 4.680 4.754 4.640 4.719 74,744,400 +0.05(+1.13%)
Dec 03, 2021 4.649 4.693 4.557 4.667 103,645,680 +0.07(+1.53%)
Dec 02, 2021 4.223 4.610 4.206 4.596 120,778,552 +0.42(+10.16%)
Dec 01, 2021 4.314 4.368 4.168 4.172 95,618,104 -0.01(-0.28%)
Nov 30, 2021 4.196 4.251 4.092 4.184 87,579,400 -0.05(-1.30%)
Nov 29, 2021 4.200 4.267 4.096 4.239 81,278,032 +0.13(+3.25%)
Nov 26, 2021 4.157 4.157 4.019 4.106 77,107,328 -0.00(-0.10%)
Nov 24, 2021 4.008 4.118 3.992 4.110 52,922,208 +0.07(+1.85%)
Nov 23, 2021 3.902 4.057 3.886 4.035 67,895,968 +0.20(+5.32%)
Nov 22, 2021 3.902 3.976 3.827 3.831 64,587,584 +0.01(+0.31%)
Nov 19, 2021 3.859 3.874 3.792 3.819 49,570,104 -0.05(-1.42%)
Nov 18, 2021 3.902 3.923 3.874 3.874 57,314,840 -0.06(-1.59%)
Nov 17, 2021 4.023 4.055 3.914 3.937 50,044,132 -0.10(-2.43%)
Nov 16, 2021 4.012 4.059 3.947 4.035 52,408,656 -0.02(-0.39%)
Nov 15, 2021 4.019 4.086 3.969 4.051 38,042,728 +0.04(+0.98%)
Nov 12, 2021 3.941 4.012 3.884 4.012 51,515,452 +0.05(+1.29%)
Nov 11, 2021 3.965 4.018 3.947 3.961 48,985,020 -0.02(-0.39%)
Nov 10, 2021 3.984 3.976 68,651,176 +0.02(+0.60%)
Nov 09, 2021 3.949 3.984 3.910 3.953 67,557,728 +0.09(+2.44%)
Nov 08, 2021 3.819 3.910 3.819 3.859 64,436,852 +0.05(+1.23%)
Nov 05, 2021 3.823 3.869 3.765 3.812 64,415,176 +0.07(+1.99%)
Nov 04, 2021 3.870 3.882 3.716 3.737 103,988,096 -0.15(-3.74%)
Nov 03, 2021 3.898 3.972 3.851 3.882 91,576,800 -0.07(-1.69%)
Nov 02, 2021 3.965 3.980 3.896 3.949 44,354,096 -0.05(-1.27%)
Nov 01, 2021 3.918 4.035 3.886 4.000 102,133,312 +0.15(+3.87%)
Oct 29, 2021 4.051 4.090 3.825 3.851 149,772,944 -0.29(-7.01%)
Oct 28, 2021 4.074 4.157 4.063 4.141 80,358,896 +0.03(+0.67%)
Oct 27, 2021 4.157 4.180 4.094 4.114 67,225,880 -0.02(-0.47%)
Oct 26, 2021 4.145 4.133 74,951,720 -0.07(-1.59%)
Oct 25, 2021 4.023 4.212 4.023 4.200 127,270,976 +0.30(+7.64%)
Oct 22, 2021 3.847 3.941 3.670 3.902 225,076,400 -0.04(-0.99%)
Oct 21, 2021 4.055 4.074 3.859 3.941 108,386,368 -0.25(-5.90%)
Oct 20, 2021 4.082 4.225 4.059 4.188 71,646,664 +0.13(+3.29%)
Oct 19, 2021 4.231 4.243 4.023 4.055 131,066,800 -0.24(-5.66%)
Oct 18, 2021 4.278 4.333 4.245 4.298 49,427,136 -0.05(-1.17%)
Oct 15, 2021 4.310 4.372 4.286 4.349 42,825,920 +0.06(+1.46%)
Oct 14, 2021 4.380 4.388 4.270 4.286 62,145,080 -0.05(-1.09%)
Oct 13, 2021 4.219 4.341 4.204 4.333 58,291,480 +0.13(+3.08%)
Oct 12, 2021 4.231 4.280 4.147 4.204 37,872,664 +0.00(+0.00%)
Oct 11, 2021 4.314 4.341 4.204 4.204 67,270,256 -0.04(-0.92%)
Oct 08, 2021 4.243 4.314 4.204 4.243 56,361,500 +0.07(+1.69%)
Oct 07, 2021 4.176 4.210 4.092 4.172 45,784,700 -0.02(-0.37%)
Oct 06, 2021 4.188 4.223 4.123 4.188 56,107,524 -0.11(-2.64%)
Oct 05, 2021 4.306 4.345 4.257 4.302 77,974,896 +0.06(+1.48%)
Oct 04, 2021 4.192 4.266 4.172 4.239 77,206,000 +0.03(+0.65%)
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.