Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.759	3.905	3.736	3.896	141,559,600	+0.24(+6.58%)
May 27, 2021	3.659	3.678	3.614	3.656	60,108,632	+0.01(+0.31%)
May 26, 2021	3.579	3.648	3.564	3.644	68,540,776	+0.06(+1.70%)
May 25, 2021	3.686	3.690	3.579	3.583	63,702,200	-0.07(-1.98%)
May 24, 2021	3.633	3.680	3.606	3.656	54,300,688	+0.06(+1.70%)
May 21, 2021	3.633	3.669	3.591	3.594	70,333,968	-0.03(-0.74%)
May 20, 2021	3.659	3.665	3.591	3.621	86,255,640	-0.03(-0.73%)
May 19, 2021	3.652	3.690	3.598	3.648	71,566,960	-0.06(-1.65%)
May 18, 2021	3.743	3.762	3.675	3.709	68,500,256	-0.03(-0.92%)
May 17, 2021	3.678	3.755	3.667	3.743	68,438,776	+0.05(+1.34%)
May 14, 2021	3.633	3.713	3.615	3.694	105,099,296	+0.18(+4.99%)
May 13, 2021	3.499	3.530	3.416	3.518	86,969,024	+0.04(+1.10%)
May 12, 2021	3.594	3.614	3.480	3.480	112,037,496	-0.09(-2.46%)
May 11, 2021	3.453	3.587	3.446	3.568	99,718,832	+0.05(+1.41%)
May 10, 2021	3.518	3.564	3.495	3.518	99,966,184	+0.06(+1.65%)
May 07, 2021	3.354	3.472	3.335	3.461	81,651,000	+0.12(+3.54%)
May 06, 2021	3.331	3.350	3.306	3.343	88,027,912	+0.03(+0.92%)
May 05, 2021	3.301	3.331	3.213	3.312	73,897,608	+0.16(+5.21%)
May 04, 2021	3.236	3.240	3.148	3.148	58,459,928	-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.