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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2021 3.255 3.304 3.228 3.236 77,785,832 -0.03(-0.93%)
Apr 29, 2021 3.369 3.373 3.232 3.266 78,751,960 -0.09(-2.73%)
Apr 28, 2021 3.243 3.358 3.240 3.358 80,952,648 +0.19(+5.90%)
Apr 27, 2021 3.278 3.304 3.152 3.171 66,884,896 -0.09(-2.69%)
Apr 26, 2021 3.247 3.292 3.228 3.259 49,333,088 +0.04(+1.18%)
Apr 23, 2021 3.247 3.259 3.177 3.221 71,306,960 -0.02(-0.59%)
Apr 22, 2021 3.236 3.255 3.198 3.240 81,926,824 +0.06(+1.92%)
Apr 21, 2021 3.137 3.186 3.125 3.179 42,265,244 +0.00(+0.00%)
Apr 20, 2021 3.255 3.270 3.159 3.179 86,896,352 -0.08(-2.46%)
Apr 19, 2021 3.068 3.331 3.060 3.259 150,266,240 +0.16(+5.17%)
Apr 16, 2021 3.045 3.114 3.018 3.098 80,717,864 +0.01(+0.25%)
Apr 15, 2021 3.163 3.182 3.087 3.091 58,026,828 -0.04(-1.18%)
Apr 14, 2021 3.036 3.157 3.032 3.128 93,986,528 +0.08(+2.66%)
Apr 13, 2021 3.028 3.087 3.014 3.047 87,959,728 +0.00(+0.00%)
Apr 12, 2021 3.113 3.132 3.030 3.047 72,081,176 -0.01(-0.24%)
Apr 09, 2021 3.032 3.058 3.025 3.054 127,326,432 -0.03(-0.96%)
Apr 08, 2021 3.098 3.113 3.039 3.084 82,455,912 -0.02(-0.59%)
Apr 07, 2021 3.117 3.143 3.076 3.102 73,692,880 +0.00(+0.12%)
Apr 06, 2021 3.106 3.141 3.080 3.098 58,410,936 +0.01(+0.36%)
Apr 05, 2021 3.095 3.106 3.047 3.087 52,446,456 +0.04(+1.33%)
Apr 01, 2021 3.102 3.128 3.028 3.047 85,249,544 -0.08(-2.48%)
Mar 31, 2021 3.036 3.143 3.028 3.124 75,230,360 +0.12(+4.05%)
Mar 30, 2021 3.003 3.039 2.984 3.003 59,485,976 +0.00(+0.00%)
Mar 29, 2021 2.940 3.014 2.933 3.003 70,839,664 +0.01(+0.49%)
Mar 26, 2021 3.010 3.069 2.933 2.988 84,542,192 +0.00(+0.00%)
Mar 25, 2021 2.885 2.992 2.852 2.988 84,356,112 +0.04(+1.25%)
Mar 24, 2021 3.025 3.091 2.940 2.951 79,241,064 -0.05(-1.72%)
Mar 23, 2021 3.043 3.113 2.995 3.003 81,584,784 -0.08(-2.63%)
Mar 22, 2021 3.073 3.109 3.021 3.084 63,806,376 -0.04(-1.41%)
Mar 19, 2021 3.050 3.172 3.012 3.128 80,465,552 +0.10(+3.16%)
Mar 18, 2021 3.062 3.128 2.999 3.032 96,499,088 -0.07(-2.37%)
Mar 17, 2021 2.955 3.120 2.944 3.106 86,278,032 +0.12(+3.95%)
Mar 16, 2021 3.047 3.050 2.973 2.988 68,622,096 -0.03(-0.98%)
Mar 15, 2021 2.995 3.021 2.947 3.017 62,764,272 +0.03(+0.86%)
Mar 12, 2021 3.010 3.021 2.958 2.992 70,545,248 -0.05(-1.58%)
Mar 11, 2021 2.984 3.073 2.936 3.039 140,296,992 +0.15(+5.23%)
Mar 10, 2021 2.785 2.896 2.759 2.888 142,307,792 +0.21(+7.84%)
Mar 09, 2021 2.667 2.774 2.601 2.678 156,983,408 +0.02(+0.83%)
Mar 08, 2021 2.804 2.829 2.638 2.656 165,411,904 -0.20(-7.09%)
Mar 05, 2021 2.929 2.929 2.807 2.859 159,137,744 +0.05(+1.70%)
Mar 04, 2021 2.863 2.922 2.774 2.811 203,595,168 +0.07(+2.69%)
Mar 03, 2021 2.719 2.782 2.638 2.737 292,584,992 -0.11(-4.01%)
Mar 02, 2021 2.770 2.885 2.756 2.852 236,054,432 -0.03(-0.90%)
Mar 01, 2021 2.929 3.028 2.874 2.877 161,411,632 -0.04(-1.51%)
Feb 26, 2021 3.065 3.065 2.892 2.922 164,573,728 -0.13(-4.11%)
Feb 25, 2021 3.290 3.334 3.021 3.047 172,011,536 -0.17(-5.16%)
Feb 24, 2021 3.183 3.257 3.154 3.213 172,185,952 +0.09(+2.95%)
Feb 23, 2021 3.113 3.205 3.028 3.120 329,720,512 +0.20(+6.68%)
Feb 22, 2021 2.903 2.984 2.863 2.925 563,048,512 -0.78(-21.00%)
Feb 19, 2021 3.817 3.832 3.658 3.703 203,043,536 -0.28(-7.12%)
Feb 18, 2021 4.078 4.086 3.953 3.986 77,200,272 -0.04(-0.92%)
Feb 17, 2021 3.942 4.045 3.861 4.023 67,889,824 +0.08(+2.06%)
Feb 16, 2021 3.942 4.008 3.913 3.942 52,229,964 +0.06(+1.42%)
Feb 12, 2021 3.820 3.920 3.817 3.887 48,340,456 +0.01(+0.19%)
Feb 11, 2021 3.909 3.931 3.843 3.879 55,082,608 +0.04(+1.06%)
Feb 10, 2021 3.758 3.879 3.732 3.839 60,578,732 +0.05(+1.36%)
Feb 09, 2021 3.832 3.850 3.743 3.787 115,471,240 -0.12(-3.11%)
Feb 08, 2021 4.008 4.067 3.857 3.909 147,473,808 -0.17(-4.16%)
Feb 05, 2021 4.163 4.228 3.983 4.078 88,731,752 +0.08(+1.93%)
Feb 04, 2021 3.975 4.016 3.916 4.001 39,376,932 -0.03(-0.82%)
Feb 03, 2021 4.023 4.071 3.979 4.034 52,271,544 +0.04(+1.11%)
Feb 02, 2021 4.053 4.108 3.942 3.990 87,907,360 +0.20(+5.35%)
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.