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 (%)
Mar 31, 2021 2.999 3.104 2.991 3.086 76,164,648 +0.12(+4.05%)
Mar 30, 2021 2.966 3.002 2.948 2.966 60,224,732 +0.00(+0.00%)
Mar 29, 2021 2.904 2.977 2.897 2.966 71,719,424 +0.01(+0.49%)
Mar 26, 2021 2.973 3.031 2.897 2.951 85,592,120 +0.00(+0.00%)
Mar 25, 2021 2.849 2.955 2.817 2.951 85,403,728 +0.04(+1.25%)
Mar 24, 2021 2.988 3.053 2.904 2.915 80,225,160 -0.05(-1.72%)
Mar 23, 2021 3.006 3.075 2.958 2.966 82,597,984 -0.08(-2.63%)
Mar 22, 2021 3.035 3.071 2.984 3.046 64,598,784 -0.04(-1.41%)
Mar 19, 2021 3.013 3.133 2.975 3.089 81,464,848 +0.09(+3.16%)
Mar 18, 2021 3.024 3.089 2.962 2.995 97,697,504 -0.07(-2.37%)
Mar 17, 2021 2.918 3.082 2.908 3.068 87,349,520 +0.12(+3.95%)
Mar 16, 2021 3.009 3.013 2.937 2.951 69,474,312 -0.03(-0.98%)
Mar 15, 2021 2.958 2.984 2.911 2.980 63,543,740 +0.03(+0.86%)
Mar 12, 2021 2.973 2.984 2.922 2.955 71,421,344 -0.05(-1.58%)
Mar 11, 2021 2.948 3.035 2.900 3.002 142,039,344 +0.15(+5.23%)
Mar 10, 2021 2.751 2.860 2.726 2.853 144,075,104 +0.21(+7.84%)
Mar 09, 2021 2.635 2.740 2.569 2.646 158,932,992 +0.02(+0.83%)
Mar 08, 2021 2.769 2.795 2.606 2.624 167,466,160 -0.20(-7.09%)
Mar 05, 2021 2.893 2.893 2.773 2.824 161,114,080 +0.05(+1.70%)
Mar 04, 2021 2.827 2.886 2.740 2.777 206,123,616 +0.07(+2.69%)
Mar 03, 2021 2.686 2.747 2.606 2.704 296,218,592 -0.11(-4.01%)
Mar 02, 2021 2.736 2.849 2.722 2.817 238,985,984 -0.03(-0.90%)
Mar 01, 2021 2.893 2.991 2.838 2.842 163,416,192 -0.04(-1.51%)
Feb 26, 2021 3.028 3.028 2.857 2.886 166,617,568 -0.12(-4.11%)
Feb 25, 2021 3.250 3.293 2.984 3.009 174,147,744 -0.16(-5.16%)
Feb 24, 2021 3.144 3.217 3.115 3.173 174,324,320 +0.09(+2.95%)
Feb 23, 2021 3.075 3.166 2.991 3.082 333,815,296 +0.19(+6.68%)
Feb 22, 2021 2.868 2.948 2.827 2.889 570,041,024 -0.77(-20.99%)
Feb 19, 2021 3.770 3.785 3.614 3.657 205,565,136 -0.28(-7.12%)
Feb 18, 2021 4.028 4.036 3.905 3.937 78,159,024 -0.04(-0.92%)
Feb 17, 2021 3.894 3.996 3.814 3.974 68,732,944 +0.08(+2.06%)
Feb 16, 2021 3.894 3.959 3.865 3.894 52,878,604 +0.05(+1.42%)
Feb 12, 2021 3.774 3.872 3.770 3.839 48,940,796 +0.01(+0.19%)
Feb 11, 2021 3.861 3.883 3.795 3.832 55,766,676 +0.04(+1.06%)
Feb 10, 2021 3.712 3.832 3.686 3.792 61,331,056 +0.05(+1.36%)
Feb 09, 2021 3.785 3.803 3.697 3.741 116,905,272 -0.12(-3.11%)
Feb 08, 2021 3.959 4.017 3.810 3.861 149,305,280 -0.17(-4.16%)
Feb 05, 2021 4.112 4.176 3.934 4.028 89,833,704 +0.08(+1.93%)
Feb 04, 2021 3.926 3.966 3.868 3.952 39,865,952 -0.03(-0.82%)
Feb 03, 2021 3.974 4.021 3.930 3.985 52,920,704 +0.04(+1.11%)
Feb 02, 2021 4.003 4.057 3.894 3.941 88,999,080 +0.20(+5.35%)
Feb 01, 2021 3.704 3.792 3.657 3.741 63,579,032 +0.08(+2.29%)
Jan 29, 2021 3.726 3.755 3.646 3.657 52,526,976 -0.18(-4.74%)
Jan 28, 2021 3.868 3.905 3.785 3.839 62,765,792 +0.08(+2.03%)
Jan 27, 2021 3.741 3.886 3.650 3.763 86,104,792 -0.00(-0.10%)
Jan 26, 2021 3.785 3.846 3.744 3.766 90,101,192 +0.09(+2.58%)
Jan 25, 2021 3.679 3.683 3.570 3.672 49,930,108 -0.04(-0.98%)
Jan 22, 2021 3.694 3.759 3.654 3.708 88,740,264 -0.12(-3.23%)
Jan 21, 2021 3.948 3.948 3.795 3.832 40,737,672 -0.11(-2.77%)
Jan 20, 2021 4.021 4.028 3.930 3.941 48,124,664 -0.02(-0.46%)
Jan 19, 2021 3.981 3.992 3.894 3.959 60,388,788 -0.01(-0.18%)
Jan 15, 2021 4.017 4.054 3.948 3.966 98,175,080 -0.23(-5.46%)
Jan 14, 2021 4.090 4.218 4.057 4.196 76,369,912 +0.12(+2.85%)
Jan 13, 2021 4.218 4.228 4.057 4.079 71,351,208 -0.19(-4.35%)
Jan 12, 2021 4.210 4.279 4.163 4.265 80,813,216 +0.12(+2.81%)
Jan 11, 2021 4.141 4.199 4.101 4.148 41,606,256 -0.11(-2.48%)
Jan 08, 2021 4.316 4.323 4.192 4.254 54,114,240 +0.00(+0.00%)
Jan 07, 2021 4.301 4.309 4.210 4.254 59,607,172 +0.03(+0.60%)
Jan 06, 2021 4.236 4.327 4.188 4.228 72,589,024 +0.04(+0.87%)
Jan 05, 2021 3.974 4.236 3.970 4.192 75,056,696 +0.12(+2.95%)
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.