Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 2.848 2.948 2.841 2.931 80,183,504 +0.11(+4.05%)
Mar 30, 2021 2.817 2.852 2.800 2.817 63,402,512 +0.00(+0.00%)
Mar 29, 2021 2.758 2.827 2.751 2.817 75,503,728 +0.01(+0.49%)
Mar 26, 2021 2.824 2.879 2.751 2.803 90,108,424 +0.00(+0.00%)
Mar 25, 2021 2.707 2.807 2.675 2.803 89,910,088 +0.03(+1.25%)
Mar 24, 2021 2.838 2.900 2.758 2.769 84,458,272 -0.05(-1.72%)
Mar 23, 2021 2.855 2.921 2.810 2.817 86,956,304 -0.08(-2.63%)
Mar 22, 2021 2.883 2.917 2.834 2.893 68,007,368 -0.04(-1.41%)
Mar 19, 2021 2.862 2.976 2.826 2.935 85,763,376 +0.09(+3.16%)
Mar 18, 2021 2.872 2.935 2.814 2.845 102,852,552 -0.07(-2.37%)
Mar 17, 2021 2.772 2.928 2.762 2.914 91,958,552 +0.11(+3.95%)
Mar 16, 2021 2.859 2.862 2.789 2.803 73,140,152 -0.03(-0.98%)
Mar 15, 2021 2.810 2.834 2.765 2.831 66,896,648 +0.02(+0.86%)
Mar 12, 2021 2.824 2.834 2.776 2.807 75,189,920 -0.04(-1.58%)
Mar 11, 2021 2.800 2.883 2.755 2.852 149,534,096 +0.14(+5.23%)
Mar 10, 2021 2.613 2.717 2.589 2.710 151,677,280 +0.20(+7.84%)
Mar 09, 2021 2.503 2.603 2.440 2.513 167,319,152 +0.02(+0.83%)
Mar 08, 2021 2.630 2.655 2.475 2.492 176,302,576 -0.19(-7.09%)
Mar 05, 2021 2.748 2.748 2.634 2.682 169,615,328 +0.04(+1.70%)
Mar 04, 2021 2.686 2.741 2.603 2.637 216,999,808 +0.07(+2.69%)
Mar 03, 2021 2.551 2.610 2.475 2.568 311,848,672 -0.11(-4.01%)
Mar 02, 2021 2.599 2.707 2.586 2.675 251,596,176 -0.02(-0.90%)
Mar 01, 2021 2.748 2.841 2.696 2.700 172,038,912 -0.04(-1.51%)
Feb 26, 2021 2.876 2.876 2.713 2.741 175,409,200 -0.12(-4.11%)
Feb 25, 2021 3.087 3.128 2.834 2.859 183,336,720 -0.16(-5.16%)
Feb 24, 2021 2.986 3.056 2.959 3.014 183,522,624 +0.09(+2.95%)
Feb 23, 2021 2.921 3.007 2.841 2.928 351,429,184 +0.18(+6.68%)
Feb 22, 2021 2.724 2.800 2.686 2.745 600,119,488 -0.73(-21.00%)
Feb 19, 2021 3.581 3.595 3.432 3.474 216,411,856 -0.27(-7.12%)
Feb 18, 2021 3.826 3.833 3.709 3.740 82,283,112 -0.03(-0.92%)
Feb 17, 2021 3.699 3.795 3.623 3.775 72,359,664 +0.08(+2.06%)
Feb 16, 2021 3.699 3.761 3.671 3.699 55,668,764 +0.05(+1.42%)
Feb 12, 2021 3.584 3.678 3.581 3.647 51,523,176 +0.01(+0.19%)
Feb 11, 2021 3.667 3.688 3.605 3.640 58,709,228 +0.04(+1.06%)
Feb 10, 2021 3.526 3.640 3.502 3.602 64,567,212 +0.05(+1.36%)
Feb 09, 2021 3.595 3.612 3.512 3.553 123,073,824 -0.11(-3.11%)
Feb 08, 2021 3.761 3.816 3.619 3.667 157,183,424 -0.16(-4.16%)
Feb 05, 2021 3.906 3.966 3.737 3.826 94,573,816 +0.07(+1.93%)
Feb 04, 2021 3.730 3.768 3.674 3.754 41,969,496 -0.03(-0.82%)
Feb 03, 2021 3.775 3.820 3.733 3.785 55,713,088 +0.04(+1.11%)
Feb 02, 2021 3.802 3.854 3.699 3.743 93,695,152 +0.19(+5.35%)
Feb 01, 2021 3.519 3.602 3.474 3.553 66,933,808 +0.08(+2.29%)
Jan 29, 2021 3.540 3.567 3.463 3.474 55,298,584 -0.17(-4.74%)
Jan 28, 2021 3.674 3.709 3.595 3.647 66,077,656 +0.07(+2.03%)
Jan 27, 2021 3.553 3.692 3.467 3.574 90,648,144 -0.00(-0.10%)
Jan 26, 2021 3.595 3.654 3.557 3.578 94,855,416 +0.09(+2.58%)
Jan 25, 2021 3.495 3.498 3.391 3.488 52,564,692 -0.03(-0.98%)
Jan 22, 2021 3.508 3.571 3.470 3.522 93,422,680 -0.12(-3.23%)
Jan 21, 2021 3.750 3.750 3.605 3.640 42,887,212 -0.10(-2.77%)
Jan 20, 2021 3.820 3.826 3.733 3.743 50,663,980 -0.02(-0.46%)
Jan 19, 2021 3.781 3.792 3.699 3.761 63,575,228 -0.01(-0.18%)
Jan 15, 2021 3.816 3.851 3.750 3.768 103,355,328 -0.22(-5.46%)
Jan 14, 2021 3.885 4.006 3.854 3.985 80,399,600 +0.11(+2.85%)
Jan 13, 2021 4.006 4.017 3.854 3.875 75,116,088 -0.18(-4.35%)
Jan 12, 2021 3.999 4.065 3.954 4.051 85,077,360 +0.11(+2.81%)
Jan 11, 2021 3.934 3.989 3.896 3.941 43,801,628 -0.10(-2.48%)
Jan 08, 2021 4.099 4.106 3.982 4.041 56,969,600 +0.00(+0.00%)
Jan 07, 2021 4.086 4.093 3.999 4.041 62,752,368 +0.02(+0.60%)
Jan 06, 2021 4.023 4.110 3.979 4.017 76,419,216 +0.03(+0.87%)
Jan 05, 2021 3.775 4.023 3.771 3.982 79,017,088 +0.11(+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.