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

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.458 4.501 4.210 4.238 136,103,136 -0.32(-7.01%)
Oct 28, 2021 4.484 4.574 4.471 4.557 73,024,520 +0.03(+0.67%)
Oct 27, 2021 4.574 4.600 4.505 4.527 61,090,160 -0.02(-0.47%)
Oct 26, 2021 4.561 4.548 68,110,856 -0.07(-1.59%)
Oct 25, 2021 4.427 4.635 4.427 4.622 115,654,920 +0.33(+7.64%)
Oct 22, 2021 4.233 4.337 4.039 4.294 204,533,616 -0.04(-0.99%)
Oct 21, 2021 4.462 4.484 4.246 4.337 98,493,920 -0.27(-5.90%)
Oct 20, 2021 4.492 4.650 4.466 4.609 65,107,452 +0.15(+3.29%)
Oct 19, 2021 4.656 4.669 4.427 4.462 119,104,296 -0.27(-5.66%)
Oct 18, 2021 4.708 4.768 4.671 4.730 44,915,908 -0.06(-1.17%)
Oct 15, 2021 4.743 4.812 4.717 4.786 38,917,188 +0.07(+1.46%)
Oct 14, 2021 4.820 4.829 4.699 4.717 56,473,084 -0.05(-1.09%)
Oct 13, 2021 4.643 4.777 4.626 4.768 52,971,200 +0.14(+3.08%)
Oct 12, 2021 4.656 4.710 4.563 4.626 34,416,016 +0.00(+0.00%)
Oct 11, 2021 4.747 4.777 4.626 4.626 61,130,484 -0.04(-0.92%)
Oct 08, 2021 4.669 4.747 4.626 4.669 51,217,368 +0.08(+1.69%)
Oct 07, 2021 4.596 4.632 4.503 4.591 41,605,916 -0.02(-0.37%)
Oct 06, 2021 4.609 4.648 4.538 4.609 50,986,576 -0.13(-2.64%)
Oct 05, 2021 4.738 4.781 4.684 4.734 70,858,104 +0.07(+1.48%)
Oct 04, 2021 4.613 4.695 4.591 4.665 70,159,392 +0.03(+0.65%)
Oct 01, 2021 4.501 4.641 4.501 4.635 52,491,592 +0.17(+3.87%)
Sep 30, 2021 4.488 4.531 4.424 4.462 47,219,356 -0.02(-0.39%)
Sep 29, 2021 4.445 4.548 4.376 4.479 51,622,748 +0.06(+1.27%)
Sep 28, 2021 4.561 4.622 4.384 4.423 81,383,592 -0.09(-1.91%)
Sep 27, 2021 4.514 4.581 4.393 4.509 91,771,688 +0.06(+1.46%)
Sep 24, 2021 4.406 4.512 4.397 4.445 40,662,476 -0.04(-0.87%)
Sep 23, 2021 4.354 4.492 4.333 4.484 46,457,904 +0.18(+4.11%)
Sep 22, 2021 4.289 4.393 4.276 4.307 58,232,036 +0.12(+2.78%)
Sep 21, 2021 4.173 4.229 4.082 4.190 55,576,672 +0.08(+2.00%)
Sep 20, 2021 4.065 4.117 3.970 4.108 81,952,288 -0.08(-1.96%)
Sep 17, 2021 4.311 4.333 4.186 4.190 77,552,656 -0.20(-4.62%)
Sep 16, 2021 4.415 4.419 4.302 4.393 45,121,948 -0.04(-0.97%)
Sep 15, 2021 4.406 4.494 4.380 4.436 46,897,252 +0.04(+0.98%)
Sep 14, 2021 4.432 4.458 4.346 4.393 47,227,328 -0.06(-1.26%)
Sep 13, 2021 4.384 4.488 4.350 4.449 50,142,860 +0.16(+3.72%)
Sep 10, 2021 4.380 4.427 4.281 4.289 57,330,692 -0.01(-0.30%)
Sep 09, 2021 4.233 4.397 4.091 4.302 147,959,520 +0.09(+2.26%)
Sep 08, 2021 4.475 4.525 4.190 4.207 108,653,136 -0.35(-7.58%)
Sep 07, 2021 4.501 4.678 4.509 4.553 48,391,860 +0.04(+0.96%)
Sep 03, 2021 4.587 4.591 4.497 4.509 43,505,752 -0.06(-1.42%)
Sep 02, 2021 4.596 4.749 4.553 4.574 63,063,856 -0.07(-1.58%)
Sep 01, 2021 4.604 4.704 4.572 4.648 60,341,676 -0.03(-0.65%)
Aug 31, 2021 4.773 4.794 4.632 4.678 70,247,400 -0.08(-1.72%)
Aug 30, 2021 4.829 4.859 4.747 4.760 68,187,720 -0.08(-1.61%)
Aug 27, 2021 4.682 4.842 4.682 4.837 71,121,864 +0.19(+4.09%)
Aug 26, 2021 4.704 4.730 4.635 4.648 41,745,424 -0.05(-1.10%)
Aug 25, 2021 4.648 4.717 4.607 4.699 34,151,116 +0.04(+0.83%)
Aug 24, 2021 4.553 4.665 4.540 4.661 33,588,864 +0.16(+3.65%)
Aug 23, 2021 4.419 4.514 4.406 4.497 68,898,072 +0.14(+3.17%)
Aug 20, 2021 4.238 4.367 4.212 4.358 64,113,120 +0.00(+0.10%)
Aug 19, 2021 4.324 4.392 4.276 4.354 48,831,952 -0.06(-1.46%)
Aug 18, 2021 4.522 4.557 4.419 4.419 47,061,096 -0.14(-3.03%)
Aug 17, 2021 4.531 4.686 4.468 4.557 62,543,816 +0.01(+0.22%)
Aug 16, 2021 4.580 4.594 4.502 4.547 57,668,400 -0.08(-1.68%)
Aug 13, 2021 4.576 4.682 4.555 4.625 45,708,948 +0.03(+0.71%)
Aug 12, 2021 4.584 4.645 4.539 4.592 55,144,600 -0.01(-0.18%)
Aug 11, 2021 4.506 4.627 4.486 4.600 50,595,816 +0.06(+1.35%)
Aug 10, 2021 4.531 4.624 4.506 4.539 76,939,072 +0.03(+0.72%)
Aug 09, 2021 4.486 4.514 4.376 4.506 66,549,032 -0.05(-1.16%)
Aug 06, 2021 4.580 4.588 4.490 4.559 89,464,776 -0.04(-0.80%)
Aug 05, 2021 4.604 4.767 4.535 4.596 187,628,160 +0.39(+9.21%)
Aug 04, 2021 4.302 4.311 4.125 4.209 79,949,264 -0.15(-3.46%)
Aug 03, 2021 4.200 4.372 4.139 4.359 72,969,104 +0.02(+0.47%)
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.