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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2023 7.805 8.019 7.768 8.006 30,703,054 +0.22(+2.84%)
Jan 30, 2023 7.930 7.930 7.750 7.785 31,581,910 -0.01(-0.09%)
Jan 27, 2023 7.923 7.971 7.736 7.792 34,132,000 -0.26(-3.17%)
Jan 26, 2023 8.233 8.261 7.833 8.047 38,212,396 -0.19(-2.26%)
Jan 25, 2023 8.061 8.254 7.916 8.233 28,256,648 +0.10(+1.27%)
Jan 24, 2023 6.646 9.979 6.646 8.130 23,949,952 +0.03(+0.43%)
Jan 23, 2023 7.985 8.330 7.971 8.095 42,196,216 +0.19(+2.36%)
Jan 20, 2023 7.702 7.930 7.661 7.909 26,017,532 +0.08(+0.97%)
Jan 19, 2023 7.598 7.861 7.578 7.833 35,029,564 +0.26(+3.37%)
Jan 18, 2023 7.909 7.957 7.578 7.578 48,172,540 -0.23(-2.92%)
Jan 17, 2023 7.412 7.816 7.412 7.805 40,261,236 +0.32(+4.34%)
Jan 13, 2023 7.440 7.536 7.426 7.481 19,542,140 -0.04(-0.55%)
Jan 12, 2023 7.309 7.549 7.288 7.522 32,116,314 +0.20(+2.73%)
Jan 11, 2023 7.350 7.357 7.219 7.322 34,223,520 +0.11(+1.53%)
Jan 10, 2023 7.108 7.233 6.967 7.212 21,256,812 +0.14(+2.05%)
Jan 09, 2023 7.053 7.133 6.991 7.067 27,672,944 -0.03(-0.39%)
Jan 06, 2023 7.136 7.164 7.015 7.095 25,603,240 +0.10(+1.48%)
Jan 05, 2023 6.798 7.046 6.756 6.991 39,690,032 +0.29(+4.33%)
Jan 04, 2023 6.529 6.825 6.398 6.701 47,689,088 +0.14(+2.21%)
Jan 03, 2023 6.743 6.846 6.491 6.556 67,221,432 -0.79(-10.80%)
Dec 30, 2022 7.371 7.550 7.298 7.350 23,194,156 -0.02(-0.28%)
Dec 29, 2022 7.585 7.612 7.302 7.371 34,511,288 -0.12(-1.57%)
Dec 28, 2022 7.557 7.633 7.426 7.488 29,452,592 +0.00(+0.00%)
Dec 27, 2022 7.350 7.502 7.329 7.488 31,962,266 -0.17(-2.16%)
Dec 23, 2022 7.371 7.654 7.350 7.654 38,948,844 +0.41(+5.62%)
Dec 22, 2022 7.246 7.367 7.095 7.246 38,286,508 +0.14(+1.94%)
Dec 21, 2022 6.991 7.108 6.853 7.108 32,168,604 +0.21(+3.10%)
Dec 20, 2022 6.722 7.012 6.701 6.894 44,252,668 +0.23(+3.42%)
Dec 19, 2022 6.473 6.674 6.439 6.667 40,857,144 +0.20(+3.09%)
Dec 16, 2022 6.404 6.522 6.339 6.467 37,374,528 -0.01(-0.21%)
Dec 15, 2022 6.453 6.612 6.311 6.480 63,262,988 +0.17(+2.74%)
Dec 14, 2022 6.715 6.743 6.128 6.308 178,217,920 -0.69(-9.86%)
Dec 13, 2022 7.136 7.253 6.998 6.998 60,601,492 -0.13(-1.84%)
Dec 12, 2022 7.095 7.164 6.894 7.129 50,081,936 -0.26(-3.55%)
Dec 09, 2022 7.371 7.481 7.322 7.391 23,830,420 -0.05(-0.65%)
Dec 08, 2022 7.661 7.716 7.395 7.440 39,566,776 -0.21(-2.71%)
Dec 07, 2022 7.730 7.830 7.578 7.647 32,291,974 -0.00(-0.06%)
Dec 06, 2022 7.750 7.923 7.605 7.651 29,613,540 +0.00(+0.06%)
Dec 05, 2022 7.888 7.919 7.628 7.647 37,050,728 -0.22(-2.81%)
Dec 02, 2022 7.978 8.133 7.833 7.868 38,618,344 +0.08(+1.06%)
Dec 01, 2022 7.985 8.068 7.778 7.785 30,506,066 -0.28(-3.51%)
Nov 30, 2022 7.930 8.085 7.788 8.068 50,962,976 +0.38(+4.94%)
Nov 29, 2022 7.550 7.840 7.529 7.688 62,611,896 +0.41(+5.69%)
Nov 28, 2022 7.046 7.315 7.033 7.274 42,121,128 +0.17(+2.33%)
Nov 25, 2022 7.164 7.212 7.033 7.108 23,307,836 +0.11(+1.58%)
Nov 23, 2022 6.915 7.053 6.881 6.998 50,532,140 -0.01(-0.20%)
Nov 22, 2022 6.750 7.012 6.598 7.012 121,434,176 +0.04(+0.55%)
Nov 21, 2022 6.998 7.040 6.735 6.973 70,138,632 +0.03(+0.44%)
Nov 18, 2022 6.912 7.019 6.839 6.943 82,958,544 -0.07(-0.96%)
Nov 17, 2022 6.900 7.040 6.836 7.010 54,538,392 -0.07(-1.04%)
Nov 16, 2022 7.236 7.300 7.022 7.083 57,757,188 -0.24(-3.26%)
Nov 15, 2022 7.456 7.481 7.230 7.322 40,549,828 +0.04(+0.59%)
Nov 14, 2022 7.157 7.383 7.129 7.279 54,490,716 +0.21(+2.94%)
Nov 11, 2022 6.802 7.157 6.777 7.071 80,496,384 +0.34(+5.00%)
Nov 10, 2022 6.796 6.918 6.618 6.735 90,921,112 -0.36(-5.09%)
Nov 09, 2022 7.267 7.325 7.068 7.095 43,950,864 -0.19(-2.60%)
Nov 08, 2022 7.279 7.322 7.108 7.285 60,623,816 +0.03(+0.42%)
Nov 07, 2022 7.615 7.719 7.218 7.255 98,562,824 -0.48(-6.25%)
Nov 04, 2022 8.264 8.294 7.634 7.738 137,952,496 -0.24(-3.07%)
Nov 03, 2022 7.787 8.126 7.778 7.982 82,438,112 +0.18(+2.35%)
Nov 02, 2022 7.964 8.044 7.793 7.799 44,283,768 -0.17(-2.15%)
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.