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 (%)
Apr 30, 2021 3.051 3.098 3.026 3.033 82,976,600 -0.03(-0.93%)
Apr 29, 2021 3.159 3.162 3.030 3.062 84,007,200 -0.09(-2.73%)
Apr 28, 2021 3.041 3.148 3.037 3.148 86,354,744 +0.18(+5.90%)
Apr 27, 2021 3.073 3.098 2.955 2.973 71,348,224 -0.08(-2.69%)
Apr 26, 2021 3.044 3.086 3.026 3.055 52,625,160 +0.04(+1.18%)
Apr 23, 2021 3.044 3.055 2.978 3.019 76,065,376 -0.02(-0.59%)
Apr 22, 2021 3.033 3.051 2.998 3.037 87,393,928 +0.06(+1.92%)
Apr 21, 2021 2.940 2.987 2.930 2.980 45,085,672 +0.00(+0.00%)
Apr 20, 2021 3.051 3.066 2.962 2.980 92,695,072 -0.08(-2.46%)
Apr 19, 2021 2.876 3.123 2.869 3.055 160,293,728 +0.15(+5.17%)
Apr 16, 2021 2.855 2.919 2.829 2.905 86,104,296 +0.01(+0.25%)
Apr 15, 2021 2.965 2.983 2.894 2.897 61,899,044 -0.04(-1.27%)
Apr 14, 2021 2.848 2.962 2.845 2.935 100,174,568 +0.08(+2.66%)
Apr 13, 2021 2.841 2.897 2.827 2.859 93,750,968 +0.00(+0.00%)
Apr 12, 2021 2.921 2.938 2.843 2.859 76,826,976 -0.01(-0.24%)
Apr 09, 2021 2.845 2.869 2.838 2.865 135,709,568 -0.03(-0.96%)
Apr 08, 2021 2.907 2.921 2.852 2.893 87,884,776 -0.02(-0.59%)
Apr 07, 2021 2.924 2.948 2.886 2.910 78,544,800 +0.00(+0.12%)
Apr 06, 2021 2.914 2.947 2.890 2.907 62,256,692 +0.01(+0.36%)
Apr 05, 2021 2.904 2.914 2.859 2.897 55,899,512 +0.04(+1.33%)
Apr 01, 2021 2.910 2.935 2.841 2.859 90,862,344 -0.07(-2.48%)
Mar 31, 2021 2.848 2.948 2.841 2.931 80,183,504 +0.11(+4.05%)
Mar 30, 2021 2.817 2.852 2.800 2.817 63,402,512 +0.00(+0.00%)
Mar 29, 2021 2.758 2.827 2.751 2.817 75,503,728 +0.01(+0.49%)
Mar 26, 2021 2.824 2.879 2.751 2.803 90,108,424 +0.00(+0.00%)
Mar 25, 2021 2.707 2.807 2.675 2.803 89,910,088 +0.03(+1.25%)
Mar 24, 2021 2.838 2.900 2.758 2.769 84,458,272 -0.05(-1.72%)
Mar 23, 2021 2.855 2.921 2.810 2.817 86,956,304 -0.08(-2.63%)
Mar 22, 2021 2.883 2.917 2.834 2.893 68,007,368 -0.04(-1.41%)
Mar 19, 2021 2.862 2.976 2.826 2.935 85,763,376 +0.09(+3.16%)
Mar 18, 2021 2.872 2.935 2.814 2.845 102,852,552 -0.07(-2.37%)
Mar 17, 2021 2.772 2.928 2.762 2.914 91,958,552 +0.11(+3.95%)
Mar 16, 2021 2.859 2.862 2.789 2.803 73,140,152 -0.03(-0.98%)
Mar 15, 2021 2.810 2.834 2.765 2.831 66,896,648 +0.02(+0.86%)
Mar 12, 2021 2.824 2.834 2.776 2.807 75,189,920 -0.04(-1.58%)
Mar 11, 2021 2.800 2.883 2.755 2.852 149,534,096 +0.14(+5.23%)
Mar 10, 2021 2.613 2.717 2.589 2.710 151,677,280 +0.20(+7.84%)
Mar 09, 2021 2.503 2.603 2.440 2.513 167,319,152 +0.02(+0.83%)
Mar 08, 2021 2.630 2.655 2.475 2.492 176,302,576 -0.19(-7.09%)
Mar 05, 2021 2.748 2.748 2.634 2.682 169,615,328 +0.04(+1.70%)
Mar 04, 2021 2.686 2.741 2.603 2.637 216,999,808 +0.07(+2.69%)
Mar 03, 2021 2.551 2.610 2.475 2.568 311,848,672 -0.11(-4.01%)
Mar 02, 2021 2.599 2.707 2.586 2.675 251,596,176 -0.02(-0.90%)
Mar 01, 2021 2.748 2.841 2.696 2.700 172,038,912 -0.04(-1.51%)
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%)
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.