Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.051 4.090 3.825 3.851 149,779,888 -0.29(-7.01%)
Oct 28, 2021 4.074 4.157 4.062 4.141 80,362,624 +0.03(+0.67%)
Oct 27, 2021 4.157 4.180 4.094 4.113 67,229,000 -0.02(-0.47%)
Oct 26, 2021 4.145 4.133 74,955,192 -0.07(-1.59%)
Oct 25, 2021 4.023 4.211 4.023 4.200 127,276,880 +0.30(+7.64%)
Oct 22, 2021 3.847 3.941 3.670 3.902 225,086,832 -0.04(-0.99%)
Oct 21, 2021 4.055 4.074 3.859 3.941 108,391,392 -0.25(-5.90%)
Oct 20, 2021 4.082 4.225 4.059 4.188 71,649,984 +0.13(+3.29%)
Oct 19, 2021 4.231 4.243 4.023 4.055 131,072,880 -0.24(-5.66%)
Oct 18, 2021 4.278 4.333 4.245 4.298 49,429,428 -0.05(-1.17%)
Oct 15, 2021 4.309 4.372 4.286 4.349 42,827,904 +0.06(+1.46%)
Oct 14, 2021 4.380 4.388 4.270 4.286 62,147,960 -0.05(-1.09%)
Oct 13, 2021 4.219 4.341 4.204 4.333 58,294,184 +0.13(+3.08%)
Oct 12, 2021 4.231 4.280 4.147 4.204 37,874,420 +0.00(+0.00%)
Oct 11, 2021 4.313 4.341 4.204 4.204 67,273,376 -0.04(-0.92%)
Oct 08, 2021 4.243 4.313 4.204 4.243 56,364,112 +0.07(+1.69%)
Oct 07, 2021 4.176 4.209 4.092 4.172 45,786,820 -0.02(-0.37%)
Oct 06, 2021 4.188 4.223 4.123 4.188 56,110,128 -0.11(-2.64%)
Oct 05, 2021 4.306 4.345 4.257 4.302 77,978,512 +0.06(+1.48%)
Oct 04, 2021 4.192 4.266 4.172 4.239 77,209,584 +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.