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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 4.196 4.251 4.092 4.184 87,583,456 -0.05(-1.30%)
Nov 29, 2021 4.200 4.266 4.096 4.239 81,281,800 +0.13(+3.25%)
Nov 26, 2021 4.157 4.157 4.019 4.106 77,110,896 -0.00(-0.10%)
Nov 24, 2021 4.008 4.117 3.992 4.109 52,924,660 +0.07(+1.85%)
Nov 23, 2021 3.902 4.057 3.886 4.035 67,899,120 +0.20(+5.32%)
Nov 22, 2021 3.902 3.976 3.827 3.831 64,590,576 +0.01(+0.31%)
Nov 19, 2021 3.859 3.874 3.792 3.819 49,572,400 -0.05(-1.42%)
Nov 18, 2021 3.902 3.923 3.874 3.874 57,317,496 -0.06(-1.59%)
Nov 17, 2021 4.023 4.055 3.913 3.937 50,046,452 -0.10(-2.43%)
Nov 16, 2021 4.011 4.059 3.947 4.035 52,411,084 -0.02(-0.39%)
Nov 15, 2021 4.019 4.086 3.969 4.051 38,044,492 +0.04(+0.98%)
Nov 12, 2021 3.941 4.011 3.884 4.011 51,517,840 +0.05(+1.29%)
Nov 11, 2021 3.964 4.018 3.947 3.960 48,987,292 -0.02(-0.39%)
Nov 10, 2021 3.984 3.976 68,654,360 +0.02(+0.60%)
Nov 09, 2021 3.949 3.984 3.909 3.953 67,560,864 +0.09(+2.44%)
Nov 08, 2021 3.819 3.909 3.819 3.859 64,439,840 +0.05(+1.23%)
Nov 05, 2021 3.823 3.868 3.764 3.811 64,418,164 +0.07(+1.99%)
Nov 04, 2021 3.870 3.882 3.715 3.737 103,992,912 -0.15(-3.74%)
Nov 03, 2021 3.898 3.972 3.851 3.882 91,581,048 -0.07(-1.69%)
Nov 02, 2021 3.964 3.980 3.896 3.949 44,356,152 -0.05(-1.27%)
Nov 01, 2021 3.917 4.035 3.886 4.000 102,138,048 +0.15(+3.87%)
Oct 29, 2021 4.051 4.090 3.825 3.851 149,779,888 -0.29(-7.01%)
Oct 28, 2021 4.074 4.157 4.062 4.141 80,362,624 +0.03(+0.67%)
Oct 27, 2021 4.157 4.180 4.094 4.113 67,229,000 -0.02(-0.47%)
Oct 26, 2021 4.145 4.133 74,955,192 -0.07(-1.59%)
Oct 25, 2021 4.023 4.211 4.023 4.200 127,276,880 +0.30(+7.64%)
Oct 22, 2021 3.847 3.941 3.670 3.902 225,086,832 -0.04(-0.99%)
Oct 21, 2021 4.055 4.074 3.859 3.941 108,391,392 -0.25(-5.90%)
Oct 20, 2021 4.082 4.225 4.059 4.188 71,649,984 +0.13(+3.29%)
Oct 19, 2021 4.231 4.243 4.023 4.055 131,072,880 -0.24(-5.66%)
Oct 18, 2021 4.278 4.333 4.245 4.298 49,429,428 -0.05(-1.17%)
Oct 15, 2021 4.309 4.372 4.286 4.349 42,827,904 +0.06(+1.46%)
Oct 14, 2021 4.380 4.388 4.270 4.286 62,147,960 -0.05(-1.09%)
Oct 13, 2021 4.219 4.341 4.204 4.333 58,294,184 +0.13(+3.08%)
Oct 12, 2021 4.231 4.280 4.147 4.204 37,874,420 +0.00(+0.00%)
Oct 11, 2021 4.313 4.341 4.204 4.204 67,273,376 -0.04(-0.92%)
Oct 08, 2021 4.243 4.313 4.204 4.243 56,364,112 +0.07(+1.69%)
Oct 07, 2021 4.176 4.209 4.092 4.172 45,786,820 -0.02(-0.37%)
Oct 06, 2021 4.188 4.223 4.123 4.188 56,110,128 -0.11(-2.64%)
Oct 05, 2021 4.306 4.345 4.257 4.302 77,978,512 +0.06(+1.48%)
Oct 04, 2021 4.192 4.266 4.172 4.239 77,209,584 +0.03(+0.65%)
Oct 01, 2021 4.090 4.217 4.090 4.211 57,766,376 +0.16(+3.87%)
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%)
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.