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

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.583 3.723 3.561 3.714 148,501,664 +0.23(+6.58%)
May 27, 2021 3.488 3.506 3.445 3.485 63,056,352 +0.01(+0.31%)
May 26, 2021 3.412 3.477 3.397 3.474 71,902,000 +0.06(+1.70%)
May 25, 2021 3.514 3.517 3.412 3.416 66,826,148 -0.07(-1.98%)
May 24, 2021 3.463 3.508 3.437 3.485 56,963,588 +0.06(+1.70%)
May 21, 2021 3.463 3.498 3.423 3.426 73,783,136 -0.03(-0.74%)
May 20, 2021 3.488 3.494 3.423 3.452 90,485,608 -0.03(-0.73%)
May 19, 2021 3.481 3.517 3.430 3.477 75,076,592 -0.06(-1.65%)
May 18, 2021 3.568 3.586 3.503 3.536 71,859,504 -0.03(-0.92%)
May 17, 2021 3.506 3.579 3.496 3.568 71,795,008 +0.05(+1.34%)
May 14, 2021 3.463 3.539 3.446 3.521 110,253,344 +0.17(+4.99%)
May 13, 2021 3.336 3.365 3.256 3.354 91,233,976 +0.04(+1.10%)
May 12, 2021 3.426 3.445 3.317 3.317 117,531,800 -0.08(-2.46%)
May 11, 2021 3.292 3.419 3.285 3.401 104,609,032 +0.05(+1.41%)
May 10, 2021 3.354 3.397 3.332 3.354 104,868,512 +0.05(+1.65%)
May 07, 2021 3.197 3.310 3.179 3.299 85,655,152 +0.11(+3.54%)
May 06, 2021 3.175 3.194 3.152 3.186 92,344,784 +0.03(+0.92%)
May 05, 2021 3.146 3.175 3.063 3.157 77,521,536 +0.16(+5.21%)
May 04, 2021 3.085 3.088 3.001 3.001 61,326,796 -0.08(-2.71%)
May 03, 2021 3.088 3.114 3.052 3.085 103,579,728 +0.00(+0.00%)
Apr 30, 2021 3.103 3.150 3.077 3.085 81,600,440 -0.03(-0.93%)
Apr 29, 2021 3.212 3.215 3.081 3.114 82,613,944 -0.09(-2.73%)
Apr 28, 2021 3.092 3.201 3.088 3.201 84,922,552 +0.18(+5.90%)
Apr 27, 2021 3.125 3.150 3.005 3.023 70,164,920 -0.08(-2.69%)
Apr 26, 2021 3.095 3.138 3.077 3.106 51,752,376 +0.04(+1.19%)
Apr 23, 2021 3.095 3.106 3.028 3.070 74,803,840 -0.02(-0.59%)
Apr 22, 2021 3.085 3.103 3.048 3.088 85,944,504 +0.06(+1.92%)
Apr 21, 2021 2.990 3.037 2.979 3.030 44,337,928 +0.00(+0.00%)
Apr 20, 2021 3.103 3.117 3.012 3.030 91,157,736 -0.08(-2.46%)
Apr 19, 2021 2.924 3.175 2.917 3.106 157,635,264 +0.15(+5.17%)
Apr 16, 2021 2.903 2.968 2.877 2.954 84,676,256 +0.01(+0.25%)
Apr 15, 2021 3.015 3.034 2.943 2.946 60,872,456 -0.04(-1.27%)
Apr 14, 2021 2.896 3.012 2.893 2.984 98,513,176 +0.08(+2.66%)
Apr 13, 2021 2.889 2.945 2.875 2.907 92,196,120 +0.00(+0.00%)
Apr 12, 2021 2.970 2.988 2.891 2.907 75,552,808 -0.01(-0.24%)
Apr 09, 2021 2.893 2.917 2.886 2.914 133,458,824 -0.03(-0.96%)
Apr 08, 2021 2.956 2.970 2.900 2.942 86,427,216 -0.02(-0.59%)
Apr 07, 2021 2.974 2.998 2.935 2.960 77,242,136 +0.00(+0.12%)
Apr 06, 2021 2.963 2.996 2.938 2.956 61,224,168 +0.01(+0.36%)
Apr 05, 2021 2.952 2.963 2.907 2.945 54,972,424 +0.04(+1.33%)
Apr 01, 2021 2.960 2.984 2.889 2.907 89,355,400 -0.07(-2.48%)
Mar 31, 2021 2.896 2.998 2.889 2.981 78,853,664 +0.12(+4.05%)
Mar 30, 2021 2.865 2.900 2.847 2.865 62,350,988 +0.00(+0.00%)
Mar 29, 2021 2.805 2.875 2.798 2.865 74,251,504 +0.01(+0.49%)
Mar 26, 2021 2.872 2.928 2.798 2.851 88,613,984 +0.00(+0.00%)
Mar 25, 2021 2.752 2.854 2.721 2.851 88,418,936 +0.04(+1.25%)
Mar 24, 2021 2.886 2.949 2.805 2.815 83,057,536 -0.05(-1.72%)
Mar 23, 2021 2.903 2.970 2.858 2.865 85,514,136 -0.08(-2.63%)
Mar 22, 2021 2.931 2.967 2.882 2.942 66,879,468 -0.04(-1.41%)
Mar 19, 2021 2.910 3.026 2.873 2.984 84,341,000 +0.09(+3.16%)
Mar 18, 2021 2.921 2.984 2.861 2.893 101,146,752 -0.07(-2.37%)
Mar 17, 2021 2.819 2.977 2.808 2.963 90,433,424 +0.11(+3.95%)
Mar 16, 2021 2.907 2.910 2.837 2.851 71,927,128 -0.03(-0.98%)
Mar 15, 2021 2.858 2.882 2.812 2.879 65,787,172 +0.02(+0.86%)
Mar 12, 2021 2.872 2.882 2.822 2.854 73,942,904 -0.05(-1.58%)
Mar 11, 2021 2.847 2.931 2.801 2.900 147,054,096 +0.14(+5.23%)
Mar 10, 2021 2.657 2.763 2.633 2.756 149,161,728 +0.20(+7.84%)
Mar 09, 2021 2.545 2.647 2.482 2.555 164,544,176 +0.02(+0.83%)
Mar 08, 2021 2.675 2.699 2.517 2.534 173,378,608 -0.19(-7.09%)
Mar 05, 2021 2.794 2.794 2.678 2.728 166,802,272 +0.05(+1.70%)
Mar 04, 2021 2.731 2.787 2.647 2.682 213,400,880 +0.07(+2.69%)
Mar 03, 2021 2.594 2.654 2.517 2.612 306,676,672 -0.11(-4.01%)
Mar 02, 2021 2.643 2.752 2.629 2.721 247,423,472 -0.02(-0.90%)
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.