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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 4.137 4.137 4.137 46,895,916 +0.01(+0.18%)
Dec 30, 2020 4.067 4.145 4.067 4.130 46,895,916 +0.06(+1.45%)
Dec 29, 2020 4.093 4.108 4.038 4.071 35,872,804 +0.02(+0.55%)
Dec 28, 2020 4.049 4.089 4.019 4.049 37,859,316 +0.01(+0.18%)
Dec 24, 2020 4.045 4.045 3.968 4.042 20,110,144 +0.01(+0.27%)
Dec 23, 2020 4.008 4.108 4.001 4.030 33,516,518 +0.04(+1.02%)
Dec 22, 2020 3.997 4.016 3.949 3.990 39,251,536 +0.03(+0.65%)
Dec 21, 2020 3.953 4.030 3.927 3.964 58,233,720 -0.20(-4.69%)
Dec 18, 2020 4.185 4.215 4.139 4.159 39,930,944 -0.03(-0.70%)
Dec 17, 2020 4.204 4.248 4.167 4.189 53,123,508 +0.03(+0.71%)
Dec 16, 2020 4.078 4.174 4.030 4.159 52,545,412 +0.06(+1.35%)
Dec 15, 2020 4.049 4.123 4.012 4.104 45,460,500 +0.09(+2.20%)
Dec 14, 2020 4.126 4.159 4.005 4.016 52,468,376 -0.08(-2.07%)
Dec 11, 2020 4.075 4.115 4.034 4.100 64,378,848 -0.05(-1.15%)
Dec 10, 2020 3.972 4.196 3.938 4.148 88,431,560 +0.26(+6.63%)
Dec 09, 2020 3.949 3.983 3.839 3.890 71,481,344 -0.03(-0.66%)
Dec 08, 2020 3.960 4.034 3.909 3.916 49,986,204 -0.05(-1.30%)
Dec 07, 2020 4.038 4.060 3.925 3.968 94,718,576 -0.06(-1.37%)
Dec 04, 2020 3.968 4.056 3.968 4.023 80,181,632 +0.14(+3.51%)
Dec 03, 2020 3.832 3.972 3.820 3.887 69,861,432 +0.13(+3.53%)
Dec 02, 2020 3.677 3.843 3.673 3.754 80,962,152 +0.03(+0.89%)
Dec 01, 2020 3.640 3.725 3.629 3.721 65,801,748 +0.20(+5.54%)
Nov 30, 2020 3.610 3.662 3.515 3.526 81,737,160 -0.14(-3.72%)
Nov 27, 2020 3.581 3.662 3.574 3.662 44,272,232 -0.03(-0.90%)
Nov 25, 2020 3.666 3.743 3.625 3.695 60,524,780 +0.01(+0.30%)
Nov 24, 2020 3.629 3.717 3.588 3.684 117,798,440 +0.24(+6.95%)
Nov 23, 2020 3.434 3.456 3.393 3.445 69,268,616 +0.10(+3.09%)
Nov 20, 2020 3.364 3.393 3.319 3.342 39,160,888 -0.05(-1.41%)
Nov 19, 2020 3.364 3.415 3.345 3.389 40,698,016 +0.05(+1.43%)
Nov 18, 2020 3.408 3.448 3.342 3.342 74,988,256 -0.02(-0.55%)
Nov 17, 2020 3.235 3.419 3.231 3.360 76,231,168 +0.10(+3.17%)
Nov 16, 2020 3.305 3.319 3.224 3.257 68,261,264 +0.11(+3.63%)
Nov 13, 2020 3.069 3.165 3.054 3.143 72,977,008 +0.09(+3.02%)
Nov 12, 2020 3.143 3.179 3.032 3.050 57,031,024 -0.18(-5.69%)
Nov 11, 2020 3.168 3.238 3.143 3.235 74,983,208 -0.00(-0.11%)
Nov 10, 2020 3.102 3.242 3.087 3.238 139,335,008 +0.22(+7.33%)
Nov 09, 2020 3.073 3.095 2.936 3.017 136,953,552 +0.30(+11.13%)
Nov 06, 2020 2.645 2.726 2.629 2.715 44,950,812 +0.07(+2.50%)
Nov 05, 2020 2.627 2.667 2.616 2.649 45,362,852 +0.08(+3.16%)
Nov 04, 2020 2.538 2.616 2.487 2.568 51,174,504 +0.03(+1.31%)
Nov 03, 2020 2.568 2.575 2.490 2.535 72,391,496 +0.06(+2.38%)
Nov 02, 2020 2.472 2.498 2.409 2.476 43,036,996 +0.03(+1.36%)
Oct 30, 2020 2.450 2.492 2.430 2.443 62,712,796 -0.02(-0.90%)
Oct 29, 2020 2.299 2.494 2.266 2.465 109,643,872 +0.08(+3.40%)
Oct 28, 2020 2.476 2.490 2.380 2.384 97,140,808 -0.19(-7.31%)
Oct 27, 2020 2.605 2.607 2.568 2.572 49,771,472 -0.08(-2.92%)
Oct 26, 2020 2.675 2.678 2.605 2.649 43,764,928 -0.05(-1.78%)
Oct 23, 2020 2.767 2.774 2.675 2.697 46,033,556 -0.05(-1.74%)
Oct 22, 2020 2.656 2.745 2.645 2.745 49,803,228 +0.10(+3.62%)
Oct 21, 2020 2.638 2.671 2.601 2.649 55,816,200 -0.01(-0.55%)
Oct 20, 2020 2.590 2.678 2.583 2.664 70,164,912 +0.10(+3.88%)
Oct 19, 2020 2.546 2.634 2.527 2.564 63,296,072 +0.04(+1.46%)
Oct 16, 2020 2.586 2.590 2.524 2.527 55,946,804 -0.06(-2.42%)
Oct 15, 2020 2.579 2.608 2.557 2.590 52,004,228 -0.04(-1.68%)
Oct 14, 2020 2.678 2.708 2.630 2.634 48,354,972 -0.03(-1.11%)
Oct 13, 2020 2.634 2.675 2.601 2.664 38,688,656 -0.03(-0.96%)
Oct 12, 2020 2.671 2.697 2.638 2.689 20,556,576 +0.02(+0.69%)
Oct 09, 2020 2.708 2.715 2.649 2.671 55,947,348 -0.05(-1.76%)
Oct 08, 2020 2.627 2.723 2.619 2.719 49,954,672 +0.10(+3.80%)
Oct 07, 2020 2.630 2.653 2.568 2.619 40,963,260 -0.02(-0.84%)
Oct 06, 2020 2.767 2.770 2.627 2.642 52,006,640 -0.01(-0.55%)
Oct 05, 2020 2.564 2.686 2.535 2.656 81,853,112 +0.14(+5.41%)
Oct 02, 2020 2.542 2.579 2.503 2.520 74,355,608 -0.08(-3.25%)
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.