Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 15.55 15.80 15.42 15.51 24,443,144 +0.03(+0.18%)
Jan 30, 2024 15.53 15.64 15.41 15.48 12,086,149 -0.11(-0.70%)
Jan 29, 2024 15.45 15.65 15.32 15.59 14,287,678 +0.10(+0.65%)
Jan 26, 2024 15.19 15.64 15.13 15.49 18,986,494 +0.35(+2.28%)
Jan 25, 2024 14.69 15.20 14.62 15.15 22,286,158 +0.71(+4.91%)
Jan 24, 2024 14.70 14.77 14.38 14.44 18,412,166 -0.05(-0.31%)
Jan 23, 2024 14.26 14.57 14.16 14.48 15,694,642 +0.25(+1.79%)
Jan 22, 2024 14.31 14.32 14.16 14.23 10,021,209 -0.07(-0.51%)
Jan 19, 2024 14.38 14.40 14.21 14.30 9,762,767 -0.07(-0.51%)
Jan 18, 2024 14.45 14.46 14.23 14.38 11,517,886 -0.07(-0.50%)
Jan 17, 2024 14.47 14.54 14.38 14.45 13,682,898 -0.16(-1.12%)
Jan 16, 2024 14.81 14.85 14.58 14.61 12,913,145 -0.24(-1.59%)
Jan 12, 2024 14.92 15.03 14.80 14.85 11,021,740 +0.08(+0.55%)
Jan 11, 2024 14.63 14.78 14.48 14.77 16,009,876 +0.28(+1.94%)
Jan 10, 2024 14.65 14.66 14.40 14.48 16,245,479 -0.05(-0.31%)
Jan 09, 2024 14.79 14.80 14.52 14.53 13,409,833 -0.26(-1.78%)
Jan 08, 2024 14.75 14.79 14.51 14.79 15,405,480 -0.24(-1.57%)
Jan 05, 2024 15.06 15.13 14.88 15.03 10,865,266 +0.17(+1.16%)
Jan 04, 2024 15.03 15.26 14.86 14.86 15,354,699 -0.21(-1.39%)
Jan 03, 2024 14.58 15.12 14.54 15.07 20,205,064 +0.53(+3.62%)
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.