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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 3.506 3.556 3.413 3.424 84,165,160 -0.13(-3.72%)
Nov 27, 2020 3.478 3.556 3.471 3.556 45,587,340 -0.03(-0.90%)
Nov 25, 2020 3.560 3.635 3.521 3.589 62,322,672 +0.01(+0.30%)
Nov 24, 2020 3.524 3.610 3.485 3.578 121,297,648 +0.23(+6.95%)
Nov 23, 2020 3.335 3.356 3.295 3.345 71,326,240 +0.10(+3.09%)
Nov 20, 2020 3.267 3.295 3.224 3.245 40,324,164 -0.05(-1.41%)
Nov 19, 2020 3.267 3.317 3.249 3.292 41,906,952 +0.05(+1.43%)
Nov 18, 2020 3.310 3.349 3.245 3.245 77,215,784 -0.02(-0.55%)
Nov 17, 2020 3.141 3.320 3.138 3.263 78,495,616 +0.10(+3.17%)
Nov 16, 2020 3.209 3.224 3.131 3.163 70,288,968 +0.11(+3.63%)
Nov 13, 2020 2.980 3.073 2.966 3.052 75,144,792 +0.09(+3.02%)
Nov 12, 2020 3.052 3.088 2.945 2.962 58,725,132 -0.18(-5.69%)
Nov 11, 2020 3.077 3.145 3.052 3.141 77,210,584 -0.00(-0.11%)
Nov 10, 2020 3.013 3.149 2.998 3.145 143,473,952 +0.21(+7.33%)
Nov 09, 2020 2.984 3.005 2.852 2.930 141,021,776 +0.29(+11.13%)
Nov 06, 2020 2.569 2.648 2.553 2.637 46,286,076 +0.06(+2.50%)
Nov 05, 2020 2.551 2.590 2.540 2.572 46,710,356 +0.08(+3.16%)
Nov 04, 2020 2.465 2.540 2.415 2.494 52,694,644 +0.03(+1.31%)
Nov 03, 2020 2.494 2.501 2.419 2.462 74,541,888 +0.06(+2.38%)
Nov 02, 2020 2.401 2.426 2.340 2.404 44,315,412 +0.03(+1.36%)
Oct 30, 2020 2.379 2.420 2.360 2.372 64,575,680 -0.02(-0.90%)
Oct 29, 2020 2.233 2.422 2.200 2.394 112,900,840 +0.08(+3.40%)
Oct 28, 2020 2.404 2.419 2.311 2.315 100,026,376 -0.18(-7.31%)
Oct 27, 2020 2.530 2.531 2.494 2.497 51,249,932 -0.08(-2.92%)
Oct 26, 2020 2.598 2.601 2.530 2.572 45,064,968 -0.05(-1.78%)
Oct 23, 2020 2.687 2.694 2.598 2.619 47,400,984 -0.05(-1.74%)
Oct 22, 2020 2.580 2.666 2.569 2.666 51,282,636 +0.09(+3.62%)
Oct 21, 2020 2.562 2.594 2.526 2.572 57,474,224 -0.01(-0.55%)
Oct 20, 2020 2.515 2.601 2.508 2.587 72,249,160 +0.10(+3.88%)
Oct 19, 2020 2.472 2.558 2.454 2.490 65,176,284 +0.04(+1.46%)
Oct 16, 2020 2.512 2.515 2.451 2.454 57,608,704 -0.06(-2.42%)
Oct 15, 2020 2.505 2.533 2.483 2.515 53,549,016 -0.04(-1.68%)
Oct 14, 2020 2.601 2.630 2.555 2.558 49,791,360 -0.03(-1.11%)
Oct 13, 2020 2.558 2.598 2.526 2.587 39,837,904 -0.03(-0.96%)
Oct 12, 2020 2.594 2.619 2.562 2.612 21,167,208 +0.02(+0.69%)
Oct 09, 2020 2.630 2.637 2.572 2.594 57,609,264 -0.05(-1.76%)
Oct 08, 2020 2.551 2.644 2.544 2.640 51,438,576 +0.10(+3.80%)
Oct 07, 2020 2.555 2.576 2.494 2.544 42,180,076 -0.02(-0.84%)
Oct 06, 2020 2.687 2.691 2.551 2.565 53,551,500 -0.01(-0.55%)
Oct 05, 2020 2.490 2.608 2.462 2.580 84,284,560 +0.13(+5.41%)
Oct 02, 2020 2.469 2.505 2.431 2.447 76,564,344 -0.08(-3.25%)
Oct 01, 2020 2.487 2.544 2.444 2.530 92,711,600 -0.02(-0.70%)
Sep 30, 2020 2.540 2.572 2.513 2.547 74,841,944 +0.05(+1.86%)
Sep 29, 2020 2.551 2.583 2.487 2.501 69,566,992 -0.08(-2.92%)
Sep 28, 2020 2.705 2.726 2.572 2.576 72,364,600 -0.09(-3.49%)
Sep 25, 2020 2.633 2.690 2.619 2.669 72,547,160 -0.06(-2.23%)
Sep 24, 2020 2.669 2.759 2.619 2.730 72,234,792 +0.06(+2.28%)
Sep 23, 2020 2.751 2.780 2.666 2.669 77,311,864 -0.14(-4.85%)
Sep 22, 2020 2.859 2.884 2.773 2.805 46,465,232 -0.02(-0.63%)
Sep 21, 2020 2.841 2.844 2.773 2.823 56,137,436 -0.11(-3.90%)
Sep 18, 2020 3.009 3.032 2.916 2.937 79,544,888 -0.13(-4.31%)
Sep 17, 2020 2.955 3.070 2.945 3.070 74,275,864 +0.06(+1.90%)
Sep 16, 2020 2.977 3.059 2.952 3.013 47,337,292 +0.05(+1.81%)
Sep 15, 2020 3.002 3.023 2.936 2.959 50,878,776 -0.00(-0.12%)
Sep 14, 2020 2.962 2.977 2.898 2.962 57,496,384 +0.00(+0.00%)
Sep 11, 2020 2.991 3.023 2.948 2.962 69,625,320 -0.02(-0.72%)
Sep 10, 2020 3.081 3.091 2.980 2.984 61,230,056 -0.11(-3.70%)
Sep 09, 2020 3.091 3.122 3.070 3.098 40,371,688 +0.09(+3.10%)
Sep 08, 2020 3.002 3.034 2.941 3.005 54,590,124 -0.15(-4.65%)
Sep 04, 2020 3.170 3.199 3.091 3.152 72,828,336 +0.00(+0.11%)
Sep 03, 2020 3.149 3.209 3.106 3.149 80,058,504 +0.04(+1.15%)
Sep 02, 2020 3.120 3.127 3.063 3.113 57,886,992 +0.01(+0.23%)
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.