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

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

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 30, 2021 4.280 4.317 4.117 4.141 63,596,264 -0.20(-4.56%)
Jul 29, 2021 4.312 4.377 4.280 4.339 42,809,980 +0.04(+0.99%)
Jul 28, 2021 4.218 4.310 4.172 4.296 55,621,244 +0.09(+2.22%)
Jul 27, 2021 4.170 4.216 4.129 4.203 45,033,320 -0.01(-0.28%)
Jul 26, 2021 4.094 4.218 4.094 4.215 44,009,360 +0.12(+3.04%)
Jul 23, 2021 4.172 4.187 4.071 4.090 36,273,640 -0.05(-1.13%)
Jul 22, 2021 4.145 4.176 4.086 4.137 39,059,184 -0.02(-0.37%)
Jul 21, 2021 4.067 4.182 4.055 4.152 55,711,432 +0.09(+2.29%)
Jul 20, 2021 3.912 4.105 3.871 4.059 65,517,328 +0.10(+2.65%)
Jul 19, 2021 4.020 4.046 3.920 3.954 77,799,064 -0.19(-4.59%)
Jul 16, 2021 4.257 4.261 4.090 4.145 53,754,232 -0.06(-1.39%)
Jul 15, 2021 4.284 4.339 4.183 4.203 57,465,216 -0.13(-3.04%)
Jul 14, 2021 4.389 4.420 4.312 4.335 61,826,584 +0.04(+0.99%)
Jul 13, 2021 4.249 4.310 4.215 4.292 41,696,324 +0.01(+0.27%)
Jul 12, 2021 4.191 4.288 4.152 4.280 47,103,892 +0.05(+1.29%)
Jul 09, 2021 4.218 4.257 4.168 4.226 38,897,188 +0.04(+1.02%)
Jul 08, 2021 4.172 4.230 4.110 4.183 65,088,328 -0.09(-2.18%)
Jul 07, 2021 4.284 4.300 4.180 4.277 91,981,896 -0.01(-0.27%)
Jul 06, 2021 4.440 4.471 4.280 4.288 95,787,632 -0.34(-7.30%)
Jul 02, 2021 4.603 4.645 4.509 4.626 49,855,036 +0.05(+1.10%)
Jul 01, 2021 4.804 4.804 4.564 4.575 97,687,088 -0.17(-3.60%)
Jun 30, 2021 4.591 4.766 4.579 4.746 121,505,320 +0.07(+1.41%)
Jun 29, 2021 4.614 4.680 4.539 4.680 84,863,312 +0.07(+1.52%)
Jun 28, 2021 4.630 4.641 4.554 4.610 74,301,152 -0.03(-0.59%)
Jun 25, 2021 4.715 4.754 4.599 4.638 114,613,928 -0.08(-1.73%)
Jun 24, 2021 4.653 4.754 4.622 4.719 82,451,920 +0.09(+2.01%)
Jun 23, 2021 4.610 4.696 4.564 4.626 82,639,016 +0.04(+0.85%)
Jun 22, 2021 4.521 4.626 4.463 4.587 81,096,400 +0.05(+1.11%)
Jun 21, 2021 4.482 4.556 4.440 4.537 59,823,056 +0.12(+2.81%)
Jun 18, 2021 4.412 4.428 4.346 4.412 92,528,328 -0.02(-0.35%)
Jun 17, 2021 4.568 4.590 4.385 4.428 90,550,504 -0.15(-3.31%)
Jun 16, 2021 4.560 4.595 4.455 4.579 82,454,520 +0.04(+0.85%)
Jun 15, 2021 4.486 4.556 4.432 4.540 52,373,164 +0.07(+1.56%)
Jun 14, 2021 4.556 4.603 4.447 4.471 70,131,416 +0.02(+0.52%)
Jun 11, 2021 4.525 4.533 4.412 4.447 96,734,264 -0.08(-1.80%)
Jun 10, 2021 4.572 4.610 4.495 4.529 91,233,424 -0.02(-0.34%)
Jun 09, 2021 4.552 4.606 4.494 4.544 187,572,928 -0.02(-0.34%)
Jun 08, 2021 4.393 4.564 4.354 4.560 226,291,440 +0.12(+2.80%)
Jun 07, 2021 4.405 4.501 4.362 4.436 161,245,648 -0.06(-1.38%)
Jun 04, 2021 4.405 4.509 4.378 4.498 147,547,008 +0.12(+2.75%)
Jun 03, 2021 4.346 4.407 4.300 4.377 159,473,360 -0.01(-0.18%)
Jun 02, 2021 4.083 4.393 4.079 4.385 284,012,736 +0.26(+6.30%)
Jun 01, 2021 4.090 4.131 4.009 4.125 161,986,032 +0.16(+4.11%)
May 28, 2021 3.823 3.972 3.799 3.962 139,189,648 +0.24(+6.58%)
May 27, 2021 3.722 3.741 3.675 3.718 59,102,308 +0.01(+0.31%)
May 26, 2021 3.640 3.710 3.625 3.706 67,393,280 +0.06(+1.70%)
May 25, 2021 3.749 3.753 3.640 3.644 62,635,716 -0.07(-1.98%)
May 24, 2021 3.694 3.743 3.667 3.718 53,391,600 +0.06(+1.70%)
May 21, 2021 3.694 3.732 3.652 3.656 69,156,456 -0.03(-0.74%)
May 20, 2021 3.722 3.727 3.652 3.683 84,811,576 -0.03(-0.73%)
May 19, 2021 3.714 3.753 3.660 3.710 70,368,800 -0.06(-1.65%)
May 18, 2021 3.807 3.826 3.737 3.772 67,353,448 -0.03(-0.92%)
May 17, 2021 3.741 3.819 3.729 3.807 67,292,992 +0.05(+1.34%)
May 14, 2021 3.694 3.776 3.677 3.757 103,339,752 +0.18(+4.99%)
May 13, 2021 3.559 3.590 3.474 3.578 85,513,016 +0.04(+1.10%)
May 12, 2021 3.656 3.675 3.539 3.539 110,161,792 -0.09(-2.46%)
May 11, 2021 3.512 3.648 3.504 3.629 98,049,368 +0.05(+1.41%)
May 10, 2021 3.578 3.625 3.555 3.578 98,292,576 +0.06(+1.65%)
May 07, 2021 3.411 3.531 3.392 3.520 80,284,024 +0.12(+3.54%)
May 06, 2021 3.388 3.407 3.363 3.400 86,554,168 +0.03(+0.92%)
May 05, 2021 3.357 3.388 3.268 3.369 72,660,432 +0.17(+5.21%)
May 04, 2021 3.291 3.295 3.202 3.202 57,481,208 -0.09(-2.71%)
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.