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

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.788 4.797 4.745 4.753 24,866,692 -0.00(-0.09%)
Dec 30, 2021 4.775 4.839 4.758 4.758 44,616,760 +0.04(+0.83%)
Dec 29, 2021 4.753 4.801 4.689 4.719 47,198,028 -0.09(-1.80%)
Dec 28, 2021 4.788 4.831 4.771 4.805 36,491,008 +0.01(+0.18%)
Dec 27, 2021 4.676 4.810 4.632 4.797 49,960,428 +0.13(+2.69%)
Dec 23, 2021 4.641 4.697 4.589 4.671 47,133,444 +0.04(+0.84%)
Dec 22, 2021 4.563 4.654 4.546 4.632 41,875,312 +0.06(+1.23%)
Dec 21, 2021 4.641 4.663 4.567 4.576 54,403,864 -0.00(-0.09%)
Dec 20, 2021 4.511 4.606 4.498 4.580 68,160,768 -0.09(-1.95%)
Dec 17, 2021 4.728 4.753 4.658 4.671 47,341,488 -0.14(-2.88%)
Dec 16, 2021 4.801 4.879 4.775 4.810 64,186,544 +0.10(+2.21%)
Dec 15, 2021 4.680 4.723 4.615 4.706 50,394,520 -0.01(-0.18%)
Dec 14, 2021 4.823 4.877 4.706 4.715 48,527,524 -0.07(-1.45%)
Dec 13, 2021 4.879 4.894 4.753 4.784 48,502,116 -0.10(-1.95%)
Dec 10, 2021 4.862 4.894 4.827 4.879 31,426,296 +0.03(+0.62%)
Dec 09, 2021 4.784 4.857 4.769 4.849 42,849,440 -0.05(-0.97%)
Dec 08, 2021 4.896 4.948 4.868 4.896 81,873,048 +0.07(+1.44%)
Dec 07, 2021 4.710 4.836 4.682 4.827 83,829,272 +0.17(+3.72%)
Dec 06, 2021 4.615 4.689 4.576 4.654 75,794,376 +0.05(+1.13%)
Dec 03, 2021 4.585 4.628 4.494 4.602 105,101,656 +0.07(+1.53%)
Dec 02, 2021 4.165 4.546 4.147 4.533 122,475,200 +0.43(+10.59%)
Dec 01, 2021 4.237 4.291 4.095 4.098 97,343,192 -0.01(-0.28%)
Nov 30, 2021 4.122 4.176 4.019 4.110 89,159,456 -0.05(-1.30%)
Nov 29, 2021 4.125 4.191 4.023 4.164 82,744,408 +0.13(+3.25%)
Nov 26, 2021 4.083 4.083 3.948 4.033 78,498,448 -0.00(-0.10%)
Nov 24, 2021 3.937 4.045 3.921 4.037 53,877,000 +0.07(+1.85%)
Nov 23, 2021 3.833 3.985 3.817 3.964 69,120,912 +0.20(+5.32%)
Nov 22, 2021 3.833 3.906 3.759 3.763 65,752,836 +0.01(+0.31%)
Nov 19, 2021 3.790 3.806 3.725 3.752 50,464,420 -0.05(-1.42%)
Nov 18, 2021 3.833 3.854 3.806 3.806 58,348,880 -0.06(-1.59%)
Nov 17, 2021 3.952 3.983 3.844 3.867 50,947,000 -0.10(-2.43%)
Nov 16, 2021 3.941 3.987 3.877 3.964 53,354,184 -0.02(-0.39%)
Nov 15, 2021 3.948 4.014 3.899 3.979 38,729,072 +0.04(+0.98%)
Nov 12, 2021 3.871 3.941 3.815 3.941 52,444,864 +0.05(+1.29%)
Nov 11, 2021 3.894 3.947 3.877 3.890 49,868,780 -0.02(-0.39%)
Nov 10, 2021 3.914 3.906 69,889,744 +0.02(+0.60%)
Nov 09, 2021 3.879 3.914 3.840 3.883 68,776,568 +0.09(+2.44%)
Nov 08, 2021 3.752 3.840 3.752 3.790 65,599,388 +0.05(+1.23%)
Nov 05, 2021 3.756 3.800 3.698 3.744 65,577,320 +0.07(+1.99%)
Nov 04, 2021 3.802 3.813 3.650 3.671 105,864,192 -0.14(-3.74%)
Nov 03, 2021 3.829 3.902 3.783 3.813 93,228,976 -0.07(-1.69%)
Nov 02, 2021 3.894 3.910 3.827 3.879 45,154,308 -0.05(-1.27%)
Nov 01, 2021 3.848 3.964 3.817 3.929 103,975,944 +0.15(+3.87%)
Oct 29, 2021 3.979 4.018 3.758 3.783 152,475,072 -0.29(-7.01%)
Oct 28, 2021 4.002 4.083 3.991 4.068 81,808,688 +0.03(+0.67%)
Oct 27, 2021 4.083 4.106 4.021 4.041 68,438,736 -0.02(-0.47%)
Oct 26, 2021 4.072 4.060 76,303,952 -0.07(-1.59%)
Oct 25, 2021 3.952 4.137 3.952 4.125 129,567,128 +0.29(+7.64%)
Oct 22, 2021 3.779 3.871 3.605 3.833 229,137,104 -0.04(-1.00%)
Oct 21, 2021 3.983 4.002 3.790 3.871 110,341,816 -0.24(-5.90%)
Oct 20, 2021 4.010 4.150 3.987 4.114 72,939,272 +0.13(+3.29%)
Oct 19, 2021 4.156 4.168 3.952 3.983 133,431,432 -0.24(-5.66%)
Oct 18, 2021 4.202 4.256 4.170 4.222 50,318,872 -0.05(-1.17%)
Oct 15, 2021 4.233 4.295 4.210 4.272 43,598,560 +0.06(+1.46%)
Oct 14, 2021 4.303 4.310 4.195 4.210 63,266,268 -0.05(-1.09%)
Oct 13, 2021 4.145 4.264 4.129 4.256 59,343,144 +0.13(+3.08%)
Oct 12, 2021 4.156 4.204 4.073 4.129 38,555,940 +0.00(+0.00%)
Oct 11, 2021 4.237 4.264 4.129 4.129 68,483,912 -0.04(-0.92%)
Oct 08, 2021 4.168 4.237 4.129 4.168 57,378,340 +0.07(+1.69%)
Oct 07, 2021 4.102 4.135 4.019 4.098 46,610,720 -0.02(-0.37%)
Oct 06, 2021 4.114 4.149 4.050 4.114 57,119,784 -0.11(-2.64%)
Oct 05, 2021 4.229 4.268 4.181 4.226 79,381,672 +0.06(+1.48%)
Oct 04, 2021 4.118 4.191 4.098 4.164 78,598,912 +0.03(+0.65%)
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.