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: 4:00 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 (%)
Aug 31, 2020 3.042 3.053 2.966 2.973 45,384,532 -0.12(-3.88%)
Aug 28, 2020 3.006 3.106 2.987 3.093 53,289,828 +0.12(+3.91%)
Aug 27, 2020 3.002 3.006 2.937 2.977 45,078,084 +0.02(+0.74%)
Aug 26, 2020 3.086 3.086 2.933 2.955 46,657,684 -0.13(-4.36%)
Aug 25, 2020 3.082 3.104 3.031 3.089 26,690,562 +0.01(+0.47%)
Aug 24, 2020 3.049 3.086 3.038 3.075 40,617,944 +0.07(+2.42%)
Aug 21, 2020 3.017 3.020 2.962 3.002 30,367,158 -0.05(-1.55%)
Aug 20, 2020 2.995 3.071 2.947 3.049 76,734,560 -0.05(-1.64%)
Aug 19, 2020 3.155 3.195 3.097 3.100 39,345,096 -0.05(-1.62%)
Aug 18, 2020 3.148 3.209 3.133 3.151 34,238,512 +0.08(+2.49%)
Aug 17, 2020 3.129 3.148 3.035 3.075 46,151,640 -0.06(-1.86%)
Aug 14, 2020 3.151 3.194 3.117 3.133 37,355,728 -0.03(-0.92%)
Aug 13, 2020 3.242 3.275 3.155 3.162 43,563,944 -0.04(-1.14%)
Aug 12, 2020 3.235 3.249 3.153 3.199 46,167,208 +0.00(+0.11%)
Aug 11, 2020 3.297 3.300 3.195 3.195 50,439,884 -0.02(-0.57%)
Aug 10, 2020 3.195 3.217 3.113 3.213 71,548,600 +0.08(+2.44%)
Aug 07, 2020 3.140 3.160 3.104 3.137 36,524,408 -0.10(-3.04%)
Aug 06, 2020 3.264 3.284 3.217 3.235 38,291,164 -0.01(-0.45%)
Aug 05, 2020 3.253 3.304 3.209 3.249 66,873,340 +0.19(+6.06%)
Aug 04, 2020 3.024 3.102 2.998 3.064 85,649,520 +0.01(+0.36%)
Aug 03, 2020 3.140 3.140 3.053 3.053 66,182,804 -0.10(-3.23%)
Jul 31, 2020 3.297 3.326 3.148 3.155 61,746,464 -0.15(-4.52%)
Jul 30, 2020 3.304 3.309 3.228 3.304 53,529,620 -0.07(-2.05%)
Jul 29, 2020 3.355 3.380 3.311 3.373 40,021,176 +0.05(+1.42%)
Jul 28, 2020 3.304 3.355 3.297 3.326 31,717,074 -0.06(-1.72%)
Jul 27, 2020 3.242 3.388 3.217 3.384 44,964,980 +0.11(+3.33%)
Jul 24, 2020 3.268 3.324 3.199 3.275 46,535,676 +0.01(+0.45%)
Jul 23, 2020 3.344 3.353 3.244 3.260 60,319,676 -0.09(-2.67%)
Jul 22, 2020 3.336 3.368 3.310 3.350 58,488,744 +0.04(+1.31%)
Jul 21, 2020 3.282 3.379 3.278 3.307 110,202,384 +0.13(+4.08%)
Jul 20, 2020 3.141 3.202 3.119 3.177 43,800,868 +0.01(+0.46%)
Jul 17, 2020 3.224 3.242 3.152 3.163 55,129,732 -0.02(-0.57%)
Jul 16, 2020 3.206 3.241 3.164 3.181 45,767,628 -0.06(-1.78%)
Jul 15, 2020 3.249 3.271 3.182 3.238 54,706,724 +0.05(+1.47%)
Jul 14, 2020 3.004 3.218 2.984 3.191 64,346,232 +0.12(+3.99%)
Jul 13, 2020 3.112 3.152 3.065 3.069 59,783,024 -0.06(-2.07%)
Jul 10, 2020 3.058 3.137 3.037 3.134 44,001,788 +0.06(+1.99%)
Jul 09, 2020 3.191 3.199 3.055 3.073 57,285,360 -0.08(-2.63%)
Jul 08, 2020 3.105 3.163 3.101 3.155 39,058,088 +0.11(+3.55%)
Jul 07, 2020 3.105 3.145 3.044 3.047 51,190,588 -0.08(-2.42%)
Jul 06, 2020 3.145 3.217 3.083 3.123 65,373,032 +0.07(+2.24%)
Jul 02, 2020 3.069 3.130 3.037 3.055 56,962,824 +0.01(+0.35%)
Jul 01, 2020 3.015 3.101 3.008 3.044 53,412,396 +0.06(+2.18%)
Jun 30, 2020 2.921 3.008 2.878 2.979 44,742,064 -0.00(-0.12%)
Jun 29, 2020 2.950 2.999 2.907 2.983 34,178,688 +0.09(+3.11%)
Jun 26, 2020 2.965 2.974 2.874 2.892 59,893,052 -0.13(-4.40%)
Jun 25, 2020 2.968 3.026 2.921 3.026 46,873,632 +0.06(+2.19%)
Jun 24, 2020 3.098 3.098 2.932 2.961 61,655,680 -0.19(-6.06%)
Jun 23, 2020 3.080 3.224 3.058 3.152 68,649,384 +0.15(+5.04%)
Jun 22, 2020 3.069 3.094 2.986 3.001 53,785,332 -0.03(-0.95%)
Jun 19, 2020 3.116 3.116 2.990 3.029 57,664,640 -0.01(-0.24%)
Jun 18, 2020 2.983 3.073 2.979 3.037 38,319,308 -0.03(-0.94%)
Jun 17, 2020 3.073 3.141 3.026 3.065 46,048,932 -0.01(-0.35%)
Jun 16, 2020 3.170 3.224 3.055 3.076 86,147,760 +0.06(+1.91%)
Jun 15, 2020 2.813 3.073 2.716 3.019 86,755,392 -0.04(-1.18%)
Jun 12, 2020 3.062 3.137 2.938 3.055 93,336,848 +0.14(+4.82%)
Jun 11, 2020 2.954 3.080 2.892 2.914 120,099,832 -0.29(-9.00%)
Jun 10, 2020 3.372 3.372 3.202 3.202 93,797,504 -0.14(-4.31%)
Jun 09, 2020 3.328 3.375 3.300 3.346 81,018,880 -0.15(-4.42%)
Jun 08, 2020 3.364 3.501 3.300 3.501 86,971,992 +0.15(+4.63%)
Jun 05, 2020 3.364 3.391 3.300 3.346 89,116,536 +0.21(+6.54%)
Jun 04, 2020 3.094 3.200 3.029 3.141 103,893,112 -0.02(-0.57%)
Jun 03, 2020 3.159 3.202 3.116 3.159 95,160,440 +0.14(+4.65%)
Jun 02, 2020 2.889 3.026 2.871 3.019 84,493,264 +0.21(+7.30%)
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.