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 )

15.25 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 (%)
Feb 26, 2021 3.065 3.065 2.892 2.922 164,573,728 -0.13(-4.11%)
Feb 25, 2021 3.290 3.334 3.021 3.047 172,011,536 -0.17(-5.16%)
Feb 24, 2021 3.183 3.257 3.154 3.213 172,185,952 +0.09(+2.95%)
Feb 23, 2021 3.113 3.205 3.028 3.120 329,720,512 +0.20(+6.68%)
Feb 22, 2021 2.903 2.984 2.863 2.925 563,048,512 -0.78(-21.00%)
Feb 19, 2021 3.817 3.832 3.658 3.703 203,043,536 -0.28(-7.12%)
Feb 18, 2021 4.078 4.086 3.953 3.986 77,200,272 -0.04(-0.92%)
Feb 17, 2021 3.942 4.045 3.861 4.023 67,889,824 +0.08(+2.06%)
Feb 16, 2021 3.942 4.008 3.913 3.942 52,229,964 +0.06(+1.42%)
Feb 12, 2021 3.820 3.920 3.817 3.887 48,340,456 +0.01(+0.19%)
Feb 11, 2021 3.909 3.931 3.843 3.879 55,082,608 +0.04(+1.06%)
Feb 10, 2021 3.758 3.879 3.732 3.839 60,578,732 +0.05(+1.36%)
Feb 09, 2021 3.832 3.850 3.743 3.787 115,471,240 -0.12(-3.11%)
Feb 08, 2021 4.008 4.067 3.857 3.909 147,473,808 -0.17(-4.16%)
Feb 05, 2021 4.163 4.228 3.983 4.078 88,731,752 +0.08(+1.93%)
Feb 04, 2021 3.975 4.016 3.916 4.001 39,376,932 -0.03(-0.82%)
Feb 03, 2021 4.023 4.071 3.979 4.034 52,271,544 +0.04(+1.11%)
Feb 02, 2021 4.053 4.108 3.942 3.990 87,907,360 +0.20(+5.35%)
Feb 01, 2021 3.750 3.839 3.703 3.787 62,799,132 +0.08(+2.29%)
Jan 29, 2021 3.773 3.802 3.692 3.703 51,882,648 -0.18(-4.74%)
Jan 28, 2021 3.916 3.953 3.832 3.887 61,995,868 +0.08(+2.03%)
Jan 27, 2021 3.787 3.935 3.695 3.809 85,048,576 -0.00(-0.10%)
Jan 26, 2021 3.832 3.894 3.791 3.813 88,995,952 +0.10(+2.58%)
Jan 25, 2021 3.725 3.728 3.614 3.717 49,317,636 -0.04(-0.98%)
Jan 22, 2021 3.739 3.806 3.699 3.754 87,651,720 -0.13(-3.23%)
Jan 21, 2021 3.997 3.997 3.843 3.879 40,237,956 -0.11(-2.77%)
Jan 20, 2021 4.071 4.078 3.979 3.990 47,534,336 -0.02(-0.46%)
Jan 19, 2021 4.030 4.042 3.942 4.008 59,648,020 -0.01(-0.18%)
Jan 15, 2021 4.067 4.104 3.997 4.016 96,970,808 -0.23(-5.46%)
Jan 14, 2021 4.141 4.270 4.108 4.248 75,433,112 +0.12(+2.85%)
Jan 13, 2021 4.270 4.281 4.108 4.130 70,475,968 -0.19(-4.35%)
Jan 12, 2021 4.263 4.333 4.215 4.318 79,821,912 +0.12(+2.81%)
Jan 11, 2021 4.193 4.252 4.152 4.200 41,095,888 -0.11(-2.48%)
Jan 08, 2021 4.369 4.377 4.244 4.307 53,450,440 +0.00(+0.00%)
Jan 07, 2021 4.355 4.362 4.263 4.307 58,875,992 +0.03(+0.60%)
Jan 06, 2021 4.288 4.380 4.240 4.281 71,698,608 +0.04(+0.87%)
Jan 05, 2021 4.023 4.288 4.019 4.244 74,136,000 +0.12(+2.95%)
Jan 04, 2021 4.211 4.274 4.078 4.123 81,963,024 -0.01(-0.36%)
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%)
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.