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 )

17.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 3.448 3.501 3.420 3.428 73,422,696 -0.03(-0.93%)
Apr 29, 2021 3.570 3.574 3.424 3.460 74,334,624 -0.10(-2.73%)
Apr 28, 2021 3.436 3.557 3.432 3.557 76,411,880 +0.20(+5.90%)
Apr 27, 2021 3.473 3.501 3.339 3.359 63,133,208 -0.09(-2.69%)
Apr 26, 2021 3.440 3.488 3.420 3.452 46,565,912 +0.04(+1.18%)
Apr 23, 2021 3.440 3.452 3.365 3.412 67,307,232 -0.02(-0.59%)
Apr 22, 2021 3.428 3.448 3.388 3.432 77,331,408 +0.06(+1.92%)
Apr 21, 2021 3.323 3.376 3.311 3.367 39,894,516 +0.00(+0.00%)
Apr 20, 2021 3.448 3.464 3.347 3.367 82,022,184 -0.08(-2.46%)
Apr 19, 2021 3.250 3.529 3.242 3.452 141,837,552 +0.17(+5.17%)
Apr 16, 2021 3.226 3.299 3.198 3.283 76,190,264 +0.01(+0.25%)
Apr 15, 2021 3.351 3.371 3.270 3.274 54,772,004 -0.04(-1.18%)
Apr 14, 2021 3.216 3.345 3.212 3.314 88,714,664 +0.09(+2.66%)
Apr 13, 2021 3.208 3.271 3.193 3.228 83,025,920 +0.00(+0.00%)
Apr 12, 2021 3.298 3.318 3.210 3.228 68,038,016 -0.01(-0.24%)
Apr 09, 2021 3.212 3.240 3.204 3.236 120,184,472 -0.03(-0.96%)
Apr 08, 2021 3.283 3.298 3.220 3.267 77,830,816 -0.02(-0.59%)
Apr 07, 2021 3.302 3.329 3.259 3.286 69,559,320 +0.00(+0.12%)
Apr 06, 2021 3.290 3.327 3.263 3.283 55,134,568 +0.01(+0.36%)
Apr 05, 2021 3.279 3.290 3.228 3.271 49,504,644 +0.04(+1.33%)
Apr 01, 2021 3.286 3.314 3.208 3.228 80,467,752 -0.08(-2.48%)
Mar 31, 2021 3.216 3.329 3.208 3.310 71,010,560 +0.13(+4.05%)
Mar 30, 2021 3.181 3.220 3.162 3.181 56,149,304 +0.00(+0.00%)
Mar 29, 2021 3.115 3.193 3.107 3.181 66,866,148 +0.02(+0.49%)
Mar 26, 2021 3.189 3.251 3.107 3.165 79,800,072 +0.00(+0.00%)
Mar 25, 2021 3.056 3.169 3.021 3.165 79,624,432 +0.04(+1.25%)
Mar 24, 2021 3.204 3.275 3.115 3.126 74,796,296 -0.05(-1.72%)
Mar 23, 2021 3.224 3.298 3.173 3.181 77,008,552 -0.09(-2.63%)
Mar 22, 2021 3.255 3.294 3.201 3.267 60,227,364 -0.05(-1.41%)
Mar 19, 2021 3.232 3.361 3.191 3.314 75,952,104 +0.10(+3.16%)
Mar 18, 2021 3.243 3.314 3.177 3.212 91,086,288 -0.08(-2.37%)
Mar 17, 2021 3.130 3.306 3.119 3.290 81,438,552 +0.12(+3.95%)
Mar 16, 2021 3.228 3.232 3.150 3.165 64,772,960 -0.03(-0.98%)
Mar 15, 2021 3.173 3.201 3.122 3.197 59,243,716 +0.03(+0.86%)
Mar 12, 2021 3.189 3.201 3.134 3.169 66,588,240 -0.05(-1.58%)
Mar 11, 2021 3.162 3.255 3.111 3.220 132,427,496 +0.16(+5.23%)
Mar 10, 2021 2.951 3.068 2.923 3.060 134,325,504 +0.22(+7.84%)
Mar 09, 2021 2.826 2.939 2.756 2.838 148,177,936 +0.02(+0.83%)
Mar 08, 2021 2.970 2.998 2.795 2.814 156,133,664 -0.21(-7.09%)
Mar 05, 2021 3.103 3.103 2.974 3.029 150,211,440 +0.05(+1.70%)
Mar 04, 2021 3.033 3.095 2.939 2.978 192,175,168 +0.08(+2.69%)
Mar 03, 2021 2.880 2.947 2.795 2.900 276,173,376 -0.12(-4.00%)
Mar 02, 2021 2.935 3.056 2.920 3.021 222,813,728 -0.03(-0.90%)
Mar 01, 2021 3.103 3.208 3.044 3.048 152,357,776 -0.05(-1.51%)
Feb 26, 2021 3.247 3.247 3.064 3.095 155,342,496 -0.13(-4.11%)
Feb 25, 2021 3.485 3.532 3.201 3.228 162,363,104 -0.18(-5.16%)
Feb 24, 2021 3.372 3.450 3.341 3.404 162,527,744 +0.10(+2.95%)
Feb 23, 2021 3.298 3.396 3.208 3.306 311,225,920 +0.21(+6.68%)
Feb 22, 2021 3.076 3.162 3.033 3.099 531,466,176 -0.82(-21.00%)
Feb 19, 2021 4.044 4.059 3.876 3.923 191,654,480 -0.30(-7.12%)
Feb 18, 2021 4.321 4.329 4.188 4.223 72,869,976 -0.04(-0.92%)
Feb 17, 2021 4.176 4.286 4.090 4.262 64,081,768 +0.09(+2.06%)
Feb 16, 2021 4.176 4.247 4.145 4.176 49,300,292 +0.06(+1.42%)
Feb 12, 2021 4.048 4.153 4.044 4.118 45,628,956 +0.01(+0.19%)
Feb 11, 2021 4.141 4.165 4.071 4.110 51,992,928 +0.04(+1.06%)
Feb 10, 2021 3.981 4.110 3.954 4.067 57,180,764 +0.05(+1.36%)
Feb 09, 2021 4.059 4.079 3.966 4.012 108,994,256 -0.13(-3.11%)
Feb 08, 2021 4.247 4.309 4.087 4.141 139,201,744 -0.18(-4.16%)
Feb 05, 2021 4.410 4.479 4.219 4.321 83,754,632 +0.08(+1.93%)
Feb 04, 2021 4.211 4.254 4.149 4.239 37,168,212 -0.04(-0.82%)
Feb 03, 2021 4.262 4.313 4.215 4.274 49,339,544 +0.05(+1.11%)
Feb 02, 2021 4.293 4.352 4.176 4.227 82,976,488 +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.