Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 28, 2023 8.296 8.517 8.112 8.359 47,692,760 +0.25(+3.03%)
Apr 27, 2023 8.417 8.424 8.057 8.114 50,720,468 -0.17(-2.04%)
Apr 26, 2023 8.339 8.382 8.248 8.283 33,039,780 -0.06(-0.68%)
Apr 25, 2023 8.452 8.501 8.234 8.339 32,106,612 -0.09(-1.09%)
Apr 24, 2023 8.297 8.445 8.212 8.431 28,234,330 +0.25(+3.02%)
Apr 21, 2023 8.283 8.325 8.142 8.184 18,213,076 -0.11(-1.36%)
Apr 20, 2023 8.219 8.410 8.184 8.297 23,707,852 +0.07(+0.86%)
Apr 19, 2023 8.495 8.509 8.212 8.226 39,129,352 -0.44(-5.13%)
Apr 18, 2023 8.473 8.756 8.431 8.671 38,351,400 +0.13(+1.49%)
Apr 17, 2023 8.544 8.565 8.463 8.544 22,784,500 +0.04(+0.41%)
Apr 14, 2023 8.364 8.533 8.361 8.509 23,886,830 +0.12(+1.43%)
Apr 13, 2023 8.375 8.452 8.332 8.389 19,229,372 +0.10(+1.19%)
Apr 12, 2023 8.248 8.403 8.170 8.290 26,875,236 +0.13(+1.56%)
Apr 11, 2023 7.902 8.188 7.867 8.163 33,097,702 +0.47(+6.15%)
Apr 10, 2023 7.606 7.733 7.588 7.690 20,976,172 +0.15(+1.96%)
Apr 06, 2023 7.620 7.634 7.514 7.542 18,135,954 -0.13(-1.66%)
Apr 05, 2023 7.591 7.687 7.401 7.669 27,118,316 +0.08(+1.02%)
Apr 04, 2023 7.733 7.754 7.517 7.591 18,147,170 -0.11(-1.47%)
Apr 03, 2023 7.493 7.711 7.486 7.704 29,666,116 +0.35(+4.70%)
Mar 31, 2023 7.528 7.549 7.295 7.359 30,032,366 -0.07(-0.95%)
Mar 30, 2023 7.450 7.486 7.281 7.429 20,076,168 +0.09(+1.25%)
Mar 29, 2023 7.232 7.362 7.182 7.338 18,638,246 +0.13(+1.86%)
Mar 28, 2023 7.084 7.232 7.076 7.203 17,514,884 +0.16(+2.30%)
Mar 27, 2023 6.971 7.062 6.879 7.041 31,047,486 +0.20(+2.89%)
Mar 24, 2023 6.759 6.953 6.745 6.844 28,162,242 +0.05(+0.73%)
Mar 23, 2023 7.105 7.133 6.773 6.794 35,551,436 -0.20(-2.83%)
Mar 22, 2023 7.027 7.154 6.932 6.992 20,569,862 -0.06(-0.90%)
Mar 21, 2023 6.992 7.126 6.981 7.055 26,284,504 +0.16(+2.35%)
Mar 20, 2023 7.020 7.062 6.886 6.893 39,798,552 -0.16(-2.20%)
Mar 17, 2023 7.006 7.073 6.858 7.048 33,185,630 -0.02(-0.30%)
Mar 16, 2023 6.999 7.091 6.907 7.069 30,368,954 +0.03(+0.40%)
Mar 15, 2023 7.069 7.122 6.798 7.041 58,401,328 -0.19(-2.63%)
Mar 14, 2023 7.443 7.570 7.203 7.232 26,117,096 -0.13(-1.73%)
Mar 13, 2023 7.436 7.599 7.323 7.359 31,564,168 -0.32(-4.14%)
Mar 10, 2023 7.726 7.895 7.655 7.676 23,209,468 -0.11(-1.45%)
Mar 09, 2023 8.078 8.190 7.761 7.789 43,270,220 -0.17(-2.13%)
Mar 08, 2023 7.902 8.114 7.877 7.958 28,926,592 +0.21(+2.73%)
Mar 07, 2023 7.923 7.951 7.662 7.747 34,532,420 -0.32(-3.94%)
Mar 06, 2023 7.831 8.064 7.786 8.064 30,281,616 +0.19(+2.42%)
Mar 03, 2023 7.570 7.874 7.500 7.874 32,009,572 +0.28(+3.72%)
Mar 02, 2023 7.613 7.867 7.500 7.591 48,231,392 -0.23(-2.98%)
Mar 01, 2023 7.676 7.831 7.380 7.824 72,227,152 +0.00(+0.00%)
Feb 28, 2023 8.262 8.262 7.775 7.824 69,496,480 -0.29(-3.57%)
Feb 27, 2023 8.050 8.283 7.987 8.114 36,423,012 +0.08(+1.05%)
Feb 24, 2023 8.078 8.195 7.994 8.029 26,933,624 -0.22(-2.65%)
Feb 23, 2023 8.142 8.350 8.114 8.248 28,913,080 +0.30(+3.73%)
Feb 22, 2023 7.930 8.015 7.895 7.951 23,510,666 +0.00(+0.00%)
Feb 21, 2023 8.114 8.219 7.916 7.951 14,657,762 -0.20(-2.42%)
Feb 17, 2023 8.114 8.202 8.036 8.149 24,645,188 -0.06(-0.77%)
Feb 16, 2023 8.099 8.241 8.099 8.212 17,470,046 +0.01(+0.17%)
Feb 15, 2023 8.128 8.217 8.050 8.198 24,453,898 -0.01(-0.09%)
Feb 14, 2023 8.219 8.325 8.128 8.205 25,482,598 -0.05(-0.60%)
Feb 13, 2023 8.107 8.269 8.061 8.255 27,177,832 +0.12(+1.47%)
Feb 10, 2023 7.972 8.163 7.937 8.135 48,107,608 +0.34(+4.34%)
Feb 09, 2023 7.881 7.941 7.781 7.796 47,574,716 -0.11(-1.34%)
Feb 08, 2023 7.831 7.965 7.740 7.902 31,113,882 +0.11(+1.36%)
Feb 07, 2023 7.895 7.962 7.690 7.796 28,874,294 -0.10(-1.25%)
Feb 06, 2023 7.648 7.916 7.560 7.895 38,832,200 +0.25(+3.23%)
Feb 03, 2023 7.697 7.845 7.567 7.648 31,427,808 -0.06(-0.73%)
Feb 02, 2023 8.107 8.135 7.630 7.704 48,881,064 -0.35(-4.38%)
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.