Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.391 3.442 3.363 3.371 74,672,848 -0.03(-0.93%)
Apr 29, 2021 3.510 3.514 3.367 3.402 75,600,304 -0.10(-2.73%)
Apr 28, 2021 3.379 3.498 3.375 3.498 77,712,928 +0.19(+5.90%)
Apr 27, 2021 3.414 3.442 3.283 3.303 64,208,164 -0.09(-2.69%)
Apr 26, 2021 3.383 3.429 3.363 3.395 47,358,776 +0.04(+1.18%)
Apr 23, 2021 3.383 3.395 3.309 3.355 68,453,256 -0.02(-0.59%)
Apr 22, 2021 3.371 3.391 3.331 3.375 78,648,112 +0.06(+1.92%)
Apr 21, 2021 3.267 3.319 3.255 3.311 40,573,792 +0.00(+0.00%)
Apr 20, 2021 3.391 3.406 3.291 3.311 83,418,760 -0.08(-2.46%)
Apr 19, 2021 3.196 3.470 3.188 3.395 144,252,576 +0.17(+5.17%)
Apr 16, 2021 3.172 3.243 3.144 3.228 77,487,536 +0.01(+0.25%)
Apr 15, 2021 3.295 3.315 3.216 3.220 55,704,592 -0.04(-1.18%)
Apr 14, 2021 3.162 3.289 3.158 3.258 90,225,184 +0.08(+2.66%)
Apr 13, 2021 3.155 3.216 3.139 3.174 84,439,584 +0.00(+0.00%)
Apr 12, 2021 3.243 3.262 3.157 3.174 69,196,488 -0.01(-0.24%)
Apr 09, 2021 3.158 3.185 3.151 3.181 122,230,832 -0.03(-0.96%)
Apr 08, 2021 3.228 3.243 3.166 3.212 79,156,024 -0.02(-0.59%)
Apr 07, 2021 3.247 3.274 3.205 3.231 70,743,696 +0.00(+0.12%)
Apr 06, 2021 3.235 3.272 3.208 3.228 56,073,332 +0.01(+0.36%)
Apr 05, 2021 3.224 3.235 3.174 3.216 50,347,552 +0.04(+1.33%)
Apr 01, 2021 3.231 3.258 3.155 3.174 81,837,864 -0.08(-2.48%)
Mar 31, 2021 3.162 3.274 3.155 3.254 72,219,640 +0.13(+4.05%)
Mar 30, 2021 3.128 3.166 3.109 3.128 57,105,348 +0.00(+0.00%)
Mar 29, 2021 3.063 3.139 3.055 3.128 68,004,664 +0.02(+0.49%)
Mar 26, 2021 3.135 3.197 3.055 3.112 81,158,816 +0.00(+0.00%)
Mar 25, 2021 3.005 3.116 2.970 3.112 80,980,176 +0.04(+1.25%)
Mar 24, 2021 3.151 3.220 3.063 3.074 76,069,840 -0.05(-1.72%)
Mar 23, 2021 3.170 3.243 3.120 3.128 78,319,768 -0.08(-2.63%)
Mar 22, 2021 3.201 3.239 3.147 3.212 61,252,844 -0.05(-1.41%)
Mar 19, 2021 3.178 3.304 3.137 3.258 77,245,320 +0.10(+3.16%)
Mar 18, 2021 3.189 3.258 3.124 3.158 92,637,200 -0.08(-2.37%)
Mar 17, 2021 3.078 3.251 3.066 3.235 82,825,192 +0.12(+3.95%)
Mar 16, 2021 3.174 3.178 3.097 3.112 65,875,840 -0.03(-0.98%)
Mar 15, 2021 3.120 3.147 3.070 3.143 60,252,444 +0.03(+0.86%)
Mar 12, 2021 3.135 3.147 3.082 3.116 67,722,024 -0.05(-1.58%)
Mar 11, 2021 3.109 3.201 3.059 3.166 134,682,320 +0.16(+5.23%)
Mar 10, 2021 2.901 3.016 2.874 3.009 136,612,640 +0.22(+7.84%)
Mar 09, 2021 2.779 2.890 2.709 2.790 150,700,944 +0.02(+0.83%)
Mar 08, 2021 2.921 2.947 2.748 2.767 158,792,128 -0.21(-7.09%)
Mar 05, 2021 3.051 3.051 2.924 2.978 152,769,056 +0.05(+1.70%)
Mar 04, 2021 2.982 3.043 2.890 2.928 195,447,296 +0.08(+2.69%)
Mar 03, 2021 2.832 2.897 2.748 2.851 280,875,744 -0.12(-4.01%)
Mar 02, 2021 2.886 3.005 2.871 2.970 226,607,536 -0.03(-0.90%)
Mar 01, 2021 3.051 3.155 2.993 2.997 154,951,936 -0.05(-1.51%)
Feb 26, 2021 3.193 3.193 3.013 3.043 157,987,488 -0.13(-4.11%)
Feb 25, 2021 3.427 3.473 3.147 3.174 165,127,632 -0.17(-5.16%)
Feb 24, 2021 3.316 3.393 3.285 3.347 165,295,072 +0.10(+2.95%)
Feb 23, 2021 3.243 3.339 3.155 3.251 316,525,088 +0.20(+6.68%)
Feb 22, 2021 3.024 3.109 2.982 3.047 540,515,328 -0.81(-21.00%)
Feb 19, 2021 3.976 3.991 3.811 3.857 194,917,744 -0.30(-7.12%)
Feb 18, 2021 4.248 4.256 4.118 4.152 74,110,720 -0.04(-0.92%)
Feb 17, 2021 4.106 4.214 4.022 4.191 65,172,872 +0.08(+2.06%)
Feb 16, 2021 4.106 4.175 4.076 4.106 50,139,720 +0.06(+1.42%)
Feb 12, 2021 3.980 4.083 3.976 4.049 46,405,872 +0.01(+0.19%)
Feb 11, 2021 4.072 4.095 4.003 4.041 52,878,204 +0.04(+1.06%)
Feb 10, 2021 3.914 4.041 3.888 3.999 58,154,372 +0.05(+1.36%)
Feb 09, 2021 3.991 4.010 3.899 3.945 110,850,080 -0.13(-3.11%)
Feb 08, 2021 4.175 4.237 4.018 4.072 141,571,904 -0.18(-4.16%)
Feb 05, 2021 4.337 4.404 4.149 4.248 85,180,704 +0.08(+1.93%)
Feb 04, 2021 4.141 4.183 4.080 4.168 37,801,068 -0.03(-0.82%)
Feb 03, 2021 4.191 4.241 4.145 4.202 50,179,640 +0.05(+1.11%)
Feb 02, 2021 4.222 4.279 4.106 4.156 84,389,312 +0.21(+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.