Skip to main content

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

13.86 +0.36 (+2.67%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.148 4.187 4.089 4.124 51,094,372 -0.02(-0.39%)
Sep 29, 2021 4.108 4.203 4.044 4.140 55,859,120 +0.05(+1.27%)
Sep 28, 2021 4.215 4.271 4.052 4.088 88,062,264 -0.08(-1.91%)
Sep 27, 2021 4.171 4.233 4.060 4.167 99,302,848 +0.06(+1.46%)
Sep 24, 2021 4.072 4.170 4.064 4.108 43,999,408 -0.04(-0.87%)
Sep 23, 2021 4.024 4.151 4.004 4.144 50,270,428 +0.16(+4.11%)
Sep 22, 2021 3.964 4.060 3.952 3.980 63,010,796 +0.11(+2.78%)
Sep 21, 2021 3.856 3.908 3.773 3.872 60,137,520 +0.08(+2.00%)
Sep 20, 2021 3.757 3.805 3.669 3.797 88,677,624 -0.08(-1.96%)
Sep 17, 2021 3.984 4.004 3.868 3.872 83,916,952 -0.19(-4.62%)
Sep 16, 2021 4.080 4.084 3.976 4.060 48,824,840 -0.04(-0.97%)
Sep 15, 2021 4.072 4.154 4.048 4.100 50,745,832 +0.04(+0.98%)
Sep 14, 2021 4.096 4.120 4.016 4.060 51,102,996 -0.05(-1.26%)
Sep 13, 2021 4.052 4.148 4.020 4.112 54,257,792 +0.15(+3.72%)
Sep 10, 2021 4.048 4.092 3.956 3.964 62,035,484 -0.01(-0.30%)
Sep 09, 2021 3.912 4.064 3.781 3.976 160,101,680 +0.09(+2.26%)
Sep 08, 2021 4.136 4.181 3.872 3.888 117,569,656 -0.32(-7.58%)
Sep 07, 2021 4.160 4.323 4.167 4.207 52,363,096 +0.04(+0.96%)
Sep 03, 2021 4.239 4.243 4.156 4.167 47,076,012 -0.06(-1.42%)
Sep 02, 2021 4.247 4.389 4.207 4.227 68,239,136 -0.07(-1.58%)
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.