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

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.387 3.436 3.298 3.308 87,118,704 -0.13(-3.72%)
Nov 27, 2020 3.360 3.436 3.353 3.436 47,187,100 -0.03(-0.90%)
Nov 25, 2020 3.439 3.512 3.401 3.467 64,509,712 +0.01(+0.30%)
Nov 24, 2020 3.405 3.488 3.367 3.457 125,554,256 +0.22(+6.95%)
Nov 23, 2020 3.222 3.242 3.184 3.232 73,829,232 +0.10(+3.09%)
Nov 20, 2020 3.156 3.184 3.114 3.135 41,739,228 -0.04(-1.41%)
Nov 19, 2020 3.156 3.204 3.139 3.180 43,377,560 +0.04(+1.43%)
Nov 18, 2020 3.197 3.235 3.135 3.135 79,925,456 -0.02(-0.55%)
Nov 17, 2020 3.035 3.208 3.031 3.152 81,250,200 +0.10(+3.17%)
Nov 16, 2020 3.101 3.114 3.025 3.056 72,755,568 +0.11(+3.63%)
Nov 13, 2020 2.879 2.969 2.865 2.948 77,781,792 +0.09(+3.02%)
Nov 12, 2020 2.948 2.983 2.845 2.862 60,785,928 -0.17(-5.69%)
Nov 11, 2020 2.973 3.038 2.948 3.035 79,920,072 -0.00(-0.11%)
Nov 10, 2020 2.910 3.042 2.897 3.038 148,508,784 +0.21(+7.33%)
Nov 09, 2020 2.883 2.904 2.755 2.831 145,970,528 +0.28(+11.13%)
Nov 06, 2020 2.482 2.558 2.466 2.547 47,910,356 +0.06(+2.50%)
Nov 05, 2020 2.465 2.503 2.454 2.485 48,349,524 +0.08(+3.16%)
Nov 04, 2020 2.382 2.454 2.333 2.409 54,543,816 +0.03(+1.31%)
Nov 03, 2020 2.409 2.416 2.337 2.378 77,157,728 +0.06(+2.38%)
Nov 02, 2020 2.319 2.344 2.261 2.323 45,870,540 +0.03(+1.36%)
Oct 30, 2020 2.299 2.338 2.280 2.292 66,841,784 -0.02(-0.90%)
Oct 29, 2020 2.157 2.340 2.126 2.312 116,862,784 +0.08(+3.40%)
Oct 28, 2020 2.323 2.337 2.233 2.236 103,536,528 -0.18(-7.31%)
Oct 27, 2020 2.444 2.446 2.409 2.413 53,048,408 -0.07(-2.92%)
Oct 26, 2020 2.509 2.513 2.444 2.485 46,646,396 -0.04(-1.78%)
Oct 23, 2020 2.596 2.603 2.509 2.530 49,064,388 -0.04(-1.74%)
Oct 22, 2020 2.492 2.575 2.482 2.575 53,082,256 +0.09(+3.62%)
Oct 21, 2020 2.475 2.506 2.440 2.485 59,491,120 -0.01(-0.55%)
Oct 20, 2020 2.430 2.513 2.423 2.499 74,784,544 +0.09(+3.88%)
Oct 19, 2020 2.389 2.471 2.371 2.406 67,463,464 +0.03(+1.46%)
Oct 16, 2020 2.427 2.430 2.368 2.371 59,630,324 -0.06(-2.42%)
Oct 15, 2020 2.420 2.447 2.399 2.430 55,428,168 -0.04(-1.68%)
Oct 14, 2020 2.513 2.541 2.468 2.471 51,538,648 -0.03(-1.11%)
Oct 13, 2020 2.471 2.509 2.440 2.499 41,235,904 -0.02(-0.96%)
Oct 12, 2020 2.506 2.530 2.475 2.523 21,910,012 +0.02(+0.69%)
Oct 09, 2020 2.541 2.547 2.485 2.506 59,630,900 -0.04(-1.76%)
Oct 08, 2020 2.465 2.554 2.458 2.551 53,243,668 +0.09(+3.80%)
Oct 07, 2020 2.468 2.489 2.409 2.458 43,660,268 -0.02(-0.84%)
Oct 06, 2020 2.596 2.599 2.465 2.478 55,430,740 -0.01(-0.55%)
Oct 05, 2020 2.406 2.520 2.378 2.492 87,242,296 +0.13(+5.41%)
Oct 02, 2020 2.385 2.420 2.349 2.364 79,251,160 -0.08(-3.25%)
Oct 01, 2020 2.402 2.458 2.361 2.444 95,965,056 -0.02(-0.70%)
Sep 30, 2020 2.454 2.485 2.428 2.461 77,468,312 +0.04(+1.86%)
Sep 29, 2020 2.465 2.496 2.402 2.416 72,008,248 -0.07(-2.92%)
Sep 28, 2020 2.613 2.634 2.485 2.489 74,904,032 -0.09(-3.49%)
Sep 25, 2020 2.544 2.599 2.530 2.579 75,093,000 -0.06(-2.23%)
Sep 24, 2020 2.579 2.665 2.530 2.637 74,769,664 +0.06(+2.28%)
Sep 23, 2020 2.658 2.686 2.575 2.579 80,024,904 -0.13(-4.85%)
Sep 22, 2020 2.762 2.786 2.679 2.710 48,095,800 -0.02(-0.63%)
Sep 21, 2020 2.745 2.748 2.679 2.727 58,107,424 -0.11(-3.90%)
Sep 18, 2020 2.907 2.930 2.817 2.838 82,336,288 -0.13(-4.31%)
Sep 17, 2020 2.855 2.966 2.845 2.966 76,882,368 +0.06(+1.90%)
Sep 16, 2020 2.876 2.955 2.852 2.910 48,998,460 +0.05(+1.81%)
Sep 15, 2020 2.900 2.921 2.836 2.859 52,664,224 -0.00(-0.12%)
Sep 14, 2020 2.862 2.876 2.800 2.862 59,514,056 +0.00(+0.00%)
Sep 11, 2020 2.890 2.921 2.848 2.862 72,068,624 -0.02(-0.72%)
Sep 10, 2020 2.976 2.986 2.879 2.883 63,378,756 -0.11(-3.70%)
Sep 09, 2020 2.986 3.016 2.966 2.993 41,788,420 +0.09(+3.10%)
Sep 08, 2020 2.900 2.931 2.841 2.904 56,505,812 -0.14(-4.65%)
Sep 04, 2020 3.063 3.090 2.986 3.045 75,384,040 +0.00(+0.11%)
Sep 03, 2020 3.042 3.101 3.000 3.042 82,867,936 +0.03(+1.15%)
Sep 02, 2020 3.014 3.021 2.959 3.007 59,918,376 +0.01(+0.23%)
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.