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

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.876 2.876 2.713 2.741 175,409,200 -0.12(-4.11%)
Feb 25, 2021 3.087 3.128 2.834 2.859 183,336,720 -0.16(-5.16%)
Feb 24, 2021 2.986 3.056 2.959 3.014 183,522,624 +0.09(+2.95%)
Feb 23, 2021 2.921 3.007 2.841 2.928 351,429,184 +0.18(+6.68%)
Feb 22, 2021 2.724 2.800 2.686 2.745 600,119,488 -0.73(-21.00%)
Feb 19, 2021 3.581 3.595 3.432 3.474 216,411,856 -0.27(-7.12%)
Feb 18, 2021 3.826 3.833 3.709 3.740 82,283,112 -0.03(-0.92%)
Feb 17, 2021 3.699 3.795 3.623 3.775 72,359,664 +0.08(+2.06%)
Feb 16, 2021 3.699 3.761 3.671 3.699 55,668,764 +0.05(+1.42%)
Feb 12, 2021 3.584 3.678 3.581 3.647 51,523,176 +0.01(+0.19%)
Feb 11, 2021 3.667 3.688 3.605 3.640 58,709,228 +0.04(+1.06%)
Feb 10, 2021 3.526 3.640 3.502 3.602 64,567,212 +0.05(+1.36%)
Feb 09, 2021 3.595 3.612 3.512 3.553 123,073,824 -0.11(-3.11%)
Feb 08, 2021 3.761 3.816 3.619 3.667 157,183,424 -0.16(-4.16%)
Feb 05, 2021 3.906 3.966 3.737 3.826 94,573,816 +0.07(+1.93%)
Feb 04, 2021 3.730 3.768 3.674 3.754 41,969,496 -0.03(-0.82%)
Feb 03, 2021 3.775 3.820 3.733 3.785 55,713,088 +0.04(+1.11%)
Feb 02, 2021 3.802 3.854 3.699 3.743 93,695,152 +0.19(+5.35%)
Feb 01, 2021 3.519 3.602 3.474 3.553 66,933,808 +0.08(+2.29%)
Jan 29, 2021 3.540 3.567 3.463 3.474 55,298,584 -0.17(-4.74%)
Jan 28, 2021 3.674 3.709 3.595 3.647 66,077,656 +0.07(+2.03%)
Jan 27, 2021 3.553 3.692 3.467 3.574 90,648,144 -0.00(-0.10%)
Jan 26, 2021 3.595 3.654 3.557 3.578 94,855,416 +0.09(+2.58%)
Jan 25, 2021 3.495 3.498 3.391 3.488 52,564,692 -0.03(-0.98%)
Jan 22, 2021 3.508 3.571 3.470 3.522 93,422,680 -0.12(-3.23%)
Jan 21, 2021 3.750 3.750 3.605 3.640 42,887,212 -0.10(-2.77%)
Jan 20, 2021 3.820 3.826 3.733 3.743 50,663,980 -0.02(-0.46%)
Jan 19, 2021 3.781 3.792 3.699 3.761 63,575,228 -0.01(-0.18%)
Jan 15, 2021 3.816 3.851 3.750 3.768 103,355,328 -0.22(-5.46%)
Jan 14, 2021 3.885 4.006 3.854 3.985 80,399,600 +0.11(+2.85%)
Jan 13, 2021 4.006 4.017 3.854 3.875 75,116,088 -0.18(-4.35%)
Jan 12, 2021 3.999 4.065 3.954 4.051 85,077,360 +0.11(+2.81%)
Jan 11, 2021 3.934 3.989 3.896 3.941 43,801,628 -0.10(-2.48%)
Jan 08, 2021 4.099 4.106 3.982 4.041 56,969,600 +0.00(+0.00%)
Jan 07, 2021 4.086 4.093 3.999 4.041 62,752,368 +0.02(+0.60%)
Jan 06, 2021 4.023 4.110 3.979 4.017 76,419,216 +0.03(+0.87%)
Jan 05, 2021 3.775 4.023 3.771 3.982 79,017,088 +0.11(+2.95%)
Jan 04, 2021 3.951 4.010 3.826 3.868 87,359,448 -0.01(-0.36%)
Dec 31, 2020 3.882 3.882 3.882 49,983,528 +0.01(+0.18%)
Dec 30, 2020 3.816 3.889 3.816 3.875 49,983,528 +0.06(+1.45%)
Dec 29, 2020 3.840 3.854 3.788 3.820 38,234,660 +0.02(+0.55%)
Dec 28, 2020 3.799 3.837 3.771 3.799 40,351,964 +0.01(+0.18%)
Dec 24, 2020 3.795 3.795 3.723 3.792 21,434,190 +0.01(+0.27%)
Dec 23, 2020 3.761 3.854 3.754 3.781 35,723,236 +0.04(+1.02%)
Dec 22, 2020 3.750 3.768 3.705 3.743 41,835,844 +0.02(+0.65%)
Dec 21, 2020 3.709 3.781 3.685 3.719 62,067,808 -0.18(-4.69%)
Dec 18, 2020 3.927 3.954 3.883 3.902 42,559,984 -0.03(-0.70%)
Dec 17, 2020 3.944 3.985 3.909 3.930 56,621,140 +0.03(+0.71%)
Dec 16, 2020 3.826 3.916 3.781 3.902 56,004,984 +0.05(+1.35%)
Dec 15, 2020 3.799 3.868 3.764 3.851 48,453,604 +0.08(+2.20%)
Dec 14, 2020 3.871 3.902 3.757 3.768 55,922,876 -0.08(-2.07%)
Dec 11, 2020 3.823 3.861 3.785 3.847 68,617,528 -0.04(-1.15%)
Dec 10, 2020 3.726 3.937 3.695 3.892 94,253,864 +0.24(+6.63%)
Dec 09, 2020 3.705 3.737 3.602 3.650 76,187,648 -0.02(-0.66%)
Dec 08, 2020 3.716 3.785 3.667 3.674 53,277,280 -0.05(-1.30%)
Dec 07, 2020 3.788 3.809 3.683 3.723 100,954,816 -0.05(-1.37%)
Dec 04, 2020 3.723 3.806 3.723 3.775 85,460,768 +0.13(+3.51%)
Dec 03, 2020 3.595 3.726 3.584 3.647 74,461,088 +0.12(+3.53%)
Dec 02, 2020 3.450 3.605 3.446 3.522 86,292,672 +0.03(+0.89%)
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.