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 (%)
Nov 30, 2021 4.320 4.377 4.213 4.308 85,056,848 -0.06(-1.30%)
Nov 29, 2021 4.324 4.393 4.217 4.365 78,936,976 +0.14(+3.25%)
Nov 26, 2021 4.280 4.280 4.139 4.228 74,886,400 -0.00(-0.10%)
Nov 24, 2021 4.127 4.240 4.110 4.232 51,397,884 +0.08(+1.85%)
Nov 23, 2021 4.018 4.177 4.001 4.155 65,940,356 +0.21(+5.32%)
Nov 22, 2021 4.018 4.094 3.941 3.945 62,727,264 +0.01(+0.31%)
Nov 19, 2021 3.973 3.989 3.904 3.933 48,142,332 -0.06(-1.42%)
Nov 18, 2021 4.018 4.040 3.989 3.989 55,663,996 -0.06(-1.59%)
Nov 17, 2021 4.143 4.175 4.030 4.054 48,602,708 -0.10(-2.43%)
Nov 16, 2021 4.131 4.179 4.064 4.155 50,899,124 -0.02(-0.39%)
Nov 15, 2021 4.139 4.207 4.087 4.171 36,946,980 +0.04(+0.98%)
Nov 12, 2021 4.058 4.131 3.999 4.131 50,031,648 +0.05(+1.29%)
Nov 11, 2021 4.082 4.137 4.064 4.078 47,574,104 -0.02(-0.39%)
Nov 10, 2021 4.102 4.094 66,673,812 +0.02(+0.60%)
Nov 09, 2021 4.066 4.102 4.026 4.070 65,611,860 +0.10(+2.44%)
Nov 08, 2021 3.933 4.026 3.933 3.973 62,580,876 +0.05(+1.23%)
Nov 05, 2021 3.937 3.983 3.876 3.925 62,559,824 +0.08(+1.99%)
Nov 04, 2021 3.985 3.997 3.826 3.848 100,992,920 -0.15(-3.74%)
Nov 03, 2021 4.014 4.090 3.965 3.997 88,939,112 -0.07(-1.69%)
Nov 02, 2021 4.082 4.098 4.011 4.066 43,076,560 -0.05(-1.27%)
Nov 01, 2021 4.034 4.155 4.001 4.118 99,191,560 +0.15(+3.87%)
Oct 29, 2021 4.171 4.211 3.939 3.965 145,459,024 -0.30(-7.01%)
Oct 28, 2021 4.195 4.280 4.183 4.264 78,044,320 +0.03(+0.67%)
Oct 27, 2021 4.280 4.304 4.215 4.236 65,289,572 -0.02(-0.47%)
Oct 26, 2021 4.268 4.256 72,792,880 -0.07(-1.59%)
Oct 25, 2021 4.143 4.337 4.143 4.324 123,605,184 +0.31(+7.64%)
Oct 22, 2021 3.961 4.058 3.779 4.018 218,593,504 -0.04(-0.99%)
Oct 21, 2021 4.175 4.195 3.973 4.058 105,264,512 -0.25(-5.90%)
Oct 20, 2021 4.203 4.351 4.179 4.312 69,583,016 +0.14(+3.29%)
Oct 19, 2021 4.357 4.369 4.143 4.175 127,291,672 -0.25(-5.66%)
Oct 18, 2021 4.405 4.462 4.371 4.425 48,003,484 -0.05(-1.17%)
Oct 15, 2021 4.437 4.502 4.413 4.478 41,592,404 +0.06(+1.46%)
Oct 14, 2021 4.510 4.518 4.397 4.413 60,355,112 -0.05(-1.09%)
Oct 13, 2021 4.345 4.470 4.328 4.462 56,612,508 +0.13(+3.08%)
Oct 12, 2021 4.357 4.407 4.270 4.328 36,781,816 +0.00(+0.00%)
Oct 11, 2021 4.442 4.470 4.328 4.328 65,332,668 -0.04(-0.92%)
Oct 08, 2021 4.369 4.442 4.328 4.369 54,738,116 +0.07(+1.69%)
Oct 07, 2021 4.300 4.335 4.213 4.296 44,465,960 -0.02(-0.37%)
Oct 06, 2021 4.312 4.349 4.246 4.312 54,491,456 -0.12(-2.64%)
Oct 05, 2021 4.433 4.474 4.383 4.429 75,728,976 +0.06(+1.48%)
Oct 04, 2021 4.316 4.393 4.296 4.365 74,982,232 +0.03(+0.65%)
Oct 01, 2021 4.211 4.343 4.211 4.337 56,099,928 +0.16(+3.87%)
Sep 30, 2021 4.199 4.240 4.140 4.175 50,465,272 -0.02(-0.39%)
Sep 29, 2021 4.159 4.256 4.094 4.191 55,171,360 +0.05(+1.27%)
Sep 28, 2021 4.268 4.324 4.102 4.139 86,978,000 -0.08(-1.91%)
Sep 27, 2021 4.223 4.286 4.110 4.219 98,080,184 +0.06(+1.46%)
Sep 24, 2021 4.123 4.222 4.114 4.159 43,457,664 -0.04(-0.87%)
Sep 23, 2021 4.074 4.203 4.054 4.195 49,651,476 +0.17(+4.11%)
Sep 22, 2021 4.014 4.110 4.001 4.030 62,234,976 +0.11(+2.78%)
Sep 21, 2021 3.904 3.957 3.820 3.921 59,397,080 +0.08(+2.00%)
Sep 20, 2021 3.804 3.852 3.715 3.844 87,585,784 -0.08(-1.96%)
Sep 17, 2021 4.034 4.054 3.917 3.921 82,883,728 -0.19(-4.62%)
Sep 16, 2021 4.131 4.135 4.026 4.110 48,223,684 -0.04(-0.97%)
Sep 15, 2021 4.123 4.205 4.098 4.151 50,121,028 +0.04(+0.98%)
Sep 14, 2021 4.147 4.171 4.066 4.110 50,473,792 -0.05(-1.26%)
Sep 13, 2021 4.102 4.199 4.070 4.163 53,589,744 +0.15(+3.72%)
Sep 10, 2021 4.098 4.143 4.005 4.014 61,271,676 -0.01(-0.30%)
Sep 09, 2021 3.961 4.114 3.828 4.026 158,130,432 +0.09(+2.26%)
Sep 08, 2021 4.187 4.234 3.921 3.937 116,122,088 -0.32(-7.58%)
Sep 07, 2021 4.211 4.377 4.219 4.260 51,718,376 +0.04(+0.96%)
Sep 03, 2021 4.292 4.296 4.207 4.219 46,496,388 -0.06(-1.42%)
Sep 02, 2021 4.300 4.444 4.260 4.280 67,398,944 -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.