Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.712	3.857	3.690	3.848	143,324,288	+0.24(+6.58%)
May 27, 2021	3.614	3.633	3.569	3.611	60,857,944	+0.01(+0.31%)
May 26, 2021	3.535	3.603	3.520	3.599	69,395,200	+0.06(+1.70%)
May 25, 2021	3.641	3.644	3.535	3.539	64,496,312	-0.07(-1.98%)
May 24, 2021	3.588	3.635	3.562	3.611	54,977,600	+0.06(+1.70%)
May 21, 2021	3.588	3.624	3.546	3.550	71,210,752	-0.03(-0.74%)
May 20, 2021	3.614	3.620	3.546	3.577	87,330,904	-0.03(-0.73%)
May 19, 2021	3.607	3.644	3.554	3.603	72,459,112	-0.06(-1.65%)
May 18, 2021	3.697	3.716	3.629	3.663	69,354,184	-0.03(-0.92%)
May 17, 2021	3.633	3.708	3.622	3.697	69,291,936	+0.05(+1.34%)
May 14, 2021	3.588	3.667	3.571	3.648	106,409,464	+0.17(+4.99%)
May 13, 2021	3.456	3.486	3.374	3.475	88,053,184	+0.04(+1.10%)
May 12, 2021	3.550	3.569	3.437	3.437	113,434,152	-0.09(-2.46%)
May 11, 2021	3.411	3.543	3.403	3.524	100,961,928	+0.05(+1.41%)
May 10, 2021	3.475	3.520	3.452	3.475	101,212,360	+0.06(+1.65%)
May 07, 2021	3.313	3.430	3.294	3.418	82,668,864	+0.12(+3.54%)
May 06, 2021	3.290	3.309	3.266	3.301	89,125,264	+0.03(+0.92%)
May 05, 2021	3.260	3.290	3.173	3.271	74,818,816	+0.16(+5.21%)
May 04, 2021	3.196	3.200	3.109	3.109	59,188,688	-0.09(-2.71%)

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.