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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 2.948 3.052 2.941 3.034 77,465,080 +0.12(+4.05%)
Mar 30, 2021 2.916 2.952 2.898 2.916 61,253,008 +0.00(+0.00%)
Mar 29, 2021 2.855 2.927 2.848 2.916 72,943,960 +0.01(+0.49%)
Mar 26, 2021 2.923 2.980 2.848 2.902 87,053,520 +0.00(+0.00%)
Mar 25, 2021 2.801 2.905 2.769 2.902 86,861,912 +0.04(+1.25%)
Mar 24, 2021 2.937 3.002 2.855 2.866 81,594,928 -0.05(-1.72%)
Mar 23, 2021 2.955 3.023 2.909 2.916 84,008,264 -0.08(-2.63%)
Mar 22, 2021 2.984 3.020 2.934 2.995 65,701,744 -0.04(-1.41%)
Mar 19, 2021 2.962 3.081 2.925 3.038 82,855,784 +0.09(+3.16%)
Mar 18, 2021 2.973 3.038 2.912 2.945 99,365,600 -0.07(-2.37%)
Mar 17, 2021 2.869 3.030 2.859 3.016 88,840,928 +0.11(+3.95%)
Mar 16, 2021 2.959 2.962 2.887 2.902 70,660,512 -0.03(-0.98%)
Mar 15, 2021 2.909 2.934 2.862 2.930 64,628,684 +0.03(+0.86%)
Mar 12, 2021 2.923 2.934 2.873 2.905 72,640,792 -0.05(-1.58%)
Mar 11, 2021 2.898 2.984 2.852 2.952 144,464,528 +0.15(+5.23%)
Mar 10, 2021 2.705 2.812 2.680 2.805 146,535,040 +0.20(+7.84%)
Mar 09, 2021 2.590 2.694 2.526 2.601 161,646,608 +0.02(+0.83%)
Mar 08, 2021 2.723 2.748 2.562 2.580 170,325,472 -0.20(-7.09%)
Mar 05, 2021 2.844 2.844 2.726 2.776 163,864,944 +0.05(+1.70%)
Mar 04, 2021 2.780 2.837 2.694 2.730 209,642,976 +0.07(+2.69%)
Mar 03, 2021 2.640 2.701 2.562 2.658 301,276,224 -0.11(-4.01%)
Mar 02, 2021 2.691 2.801 2.676 2.769 243,066,432 -0.03(-0.90%)
Mar 01, 2021 2.844 2.941 2.791 2.794 166,206,368 -0.04(-1.51%)
Feb 26, 2021 2.977 2.977 2.809 2.837 169,462,400 -0.12(-4.11%)
Feb 25, 2021 3.195 3.238 2.934 2.959 177,121,136 -0.16(-5.16%)
Feb 24, 2021 3.091 3.163 3.063 3.120 177,300,752 +0.09(+2.95%)
Feb 23, 2021 3.023 3.113 2.941 3.030 339,514,848 +0.19(+6.67%)
Feb 22, 2021 2.819 2.898 2.780 2.841 579,773,888 -0.75(-20.99%)
Feb 19, 2021 3.707 3.721 3.553 3.596 209,074,960 -0.28(-7.12%)
Feb 18, 2021 3.961 3.968 3.839 3.871 79,493,512 -0.04(-0.92%)
Feb 17, 2021 3.828 3.929 3.750 3.907 69,906,496 +0.08(+2.06%)
Feb 16, 2021 3.828 3.893 3.800 3.828 53,781,456 +0.05(+1.42%)
Feb 12, 2021 3.710 3.807 3.707 3.775 49,776,412 +0.01(+0.19%)
Feb 11, 2021 3.796 3.818 3.732 3.768 56,718,836 +0.04(+1.06%)
Feb 10, 2021 3.649 3.768 3.624 3.728 62,378,224 +0.05(+1.36%)
Feb 09, 2021 3.721 3.739 3.635 3.678 118,901,312 -0.12(-3.11%)
Feb 08, 2021 3.893 3.950 3.746 3.796 151,854,528 -0.16(-4.16%)
Feb 05, 2021 4.043 4.106 3.868 3.961 91,367,528 +0.08(+1.93%)
Feb 04, 2021 3.861 3.900 3.803 3.886 40,546,624 -0.03(-0.82%)
Feb 03, 2021 3.907 3.954 3.864 3.918 53,824,276 +0.04(+1.11%)
Feb 02, 2021 3.936 3.989 3.828 3.875 90,518,656 +0.20(+5.35%)
Feb 01, 2021 3.642 3.728 3.596 3.678 64,664,584 +0.08(+2.29%)
Jan 29, 2021 3.664 3.692 3.585 3.596 53,423,824 -0.18(-4.74%)
Jan 28, 2021 3.803 3.839 3.721 3.775 63,837,456 +0.08(+2.03%)
Jan 27, 2021 3.678 3.821 3.589 3.700 87,574,952 -0.00(-0.10%)
Jan 26, 2021 3.721 3.782 3.682 3.703 91,639,576 +0.09(+2.58%)
Jan 25, 2021 3.617 3.621 3.510 3.610 50,782,616 -0.04(-0.98%)
Jan 22, 2021 3.632 3.696 3.592 3.646 90,255,416 -0.12(-3.23%)
Jan 21, 2021 3.882 3.882 3.732 3.768 41,433,228 -0.11(-2.77%)
Jan 20, 2021 3.954 3.961 3.864 3.875 48,946,344 -0.02(-0.46%)
Jan 19, 2021 3.914 3.925 3.828 3.893 61,419,868 -0.01(-0.18%)
Jan 15, 2021 3.950 3.986 3.882 3.900 99,851,328 -0.23(-5.46%)
Jan 14, 2021 4.022 4.147 3.989 4.125 77,673,856 +0.11(+2.85%)
Jan 13, 2021 4.147 4.157 3.989 4.011 72,569,464 -0.18(-4.35%)
Jan 12, 2021 4.140 4.208 4.093 4.193 82,193,024 +0.11(+2.81%)
Jan 11, 2021 4.072 4.129 4.032 4.079 42,316,640 -0.10(-2.48%)
Jan 08, 2021 4.243 4.251 4.122 4.183 55,038,188 +0.00(+0.00%)
Jan 07, 2021 4.229 4.236 4.140 4.183 60,624,904 +0.03(+0.60%)
Jan 06, 2021 4.165 4.254 4.118 4.157 73,828,416 +0.04(+0.87%)
Jan 05, 2021 3.907 4.165 3.903 4.122 76,338,216 +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.