Skip to main content

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

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.584 2.616 2.556 2.591 73,588,952 +0.05(+1.86%)
Sep 29, 2020 2.594 2.627 2.529 2.544 68,402,312 -0.08(-2.92%)
Sep 28, 2020 2.751 2.773 2.616 2.620 71,153,080 -0.09(-3.48%)
Sep 25, 2020 2.678 2.736 2.664 2.715 71,332,584 -0.06(-2.23%)
Sep 24, 2020 2.715 2.806 2.664 2.776 71,025,448 +0.06(+2.28%)
Sep 23, 2020 2.798 2.827 2.711 2.715 76,017,520 -0.14(-4.85%)
Sep 22, 2020 2.907 2.933 2.820 2.853 45,687,320 -0.02(-0.63%)
Sep 21, 2020 2.889 2.893 2.820 2.871 55,197,596 -0.12(-3.90%)
Sep 18, 2020 3.060 3.084 2.966 2.987 78,213,160 -0.13(-4.31%)
Sep 17, 2020 3.006 3.122 2.995 3.122 73,032,352 +0.06(+1.90%)
Sep 16, 2020 3.027 3.111 3.002 3.064 46,544,780 +0.05(+1.81%)
Sep 15, 2020 3.053 3.075 2.986 3.009 50,026,972 -0.00(-0.12%)
Sep 14, 2020 3.013 3.027 2.947 3.013 56,533,788 +0.00(+0.00%)
Sep 11, 2020 3.042 3.075 2.998 3.013 68,459,664 -0.02(-0.72%)
Sep 10, 2020 3.133 3.144 3.031 3.035 60,204,956 -0.12(-3.70%)
Sep 09, 2020 3.144 3.175 3.122 3.151 39,695,792 +0.09(+3.10%)
Sep 08, 2020 3.053 3.086 2.991 3.057 53,676,188 -0.15(-4.65%)
Sep 04, 2020 3.224 3.253 3.144 3.206 71,609,056 +0.00(+0.11%)
Sep 03, 2020 3.202 3.264 3.158 3.202 78,718,184 +0.04(+1.15%)
Sep 02, 2020 3.173 3.180 3.115 3.166 56,917,860 +0.01(+0.23%)
Sep 01, 2020 3.082 3.177 3.049 3.158 58,776,452 +0.19(+6.24%)
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%)
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.