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 )

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 (%)
Dec 30, 2022 7.663 7.850 7.588 7.642 22,308,338 -0.02(-0.28%)
Dec 29, 2022 7.886 7.914 7.592 7.663 33,193,248 -0.12(-1.57%)
Dec 28, 2022 7.857 7.936 7.721 7.785 28,327,752 +0.00(+0.00%)
Dec 27, 2022 7.642 7.800 7.620 7.785 30,741,580 -0.17(-2.16%)
Dec 23, 2022 7.663 7.958 7.642 7.958 37,461,332 +0.42(+5.62%)
Dec 22, 2022 7.534 7.660 7.376 7.534 36,824,288 +0.14(+1.94%)
Dec 21, 2022 7.269 7.391 7.125 7.391 30,940,038 +0.22(+3.10%)
Dec 20, 2022 6.989 7.290 6.967 7.168 42,562,592 +0.24(+3.42%)
Dec 19, 2022 6.731 6.939 6.695 6.931 39,296,748 +0.21(+3.10%)
Dec 16, 2022 6.659 6.781 6.591 6.723 35,947,140 -0.01(-0.21%)
Dec 15, 2022 6.709 6.874 6.562 6.738 60,846,880 +0.18(+2.74%)
Dec 14, 2022 6.982 7.010 6.372 6.558 171,411,504 -0.72(-9.86%)
Dec 13, 2022 7.419 7.541 7.276 7.276 58,287,032 -0.14(-1.84%)
Dec 12, 2022 7.376 7.448 7.168 7.412 48,169,228 -0.27(-3.55%)
Dec 09, 2022 7.663 7.778 7.613 7.685 22,920,302 -0.05(-0.65%)
Dec 08, 2022 7.965 8.022 7.688 7.735 38,055,104 -0.22(-2.71%)
Dec 07, 2022 8.036 8.141 7.879 7.950 31,058,696 -0.00(-0.06%)
Dec 06, 2022 8.058 8.237 7.907 7.955 28,482,554 +0.00(+0.06%)
Dec 05, 2022 8.202 8.234 7.931 7.950 35,635,704 -0.23(-2.81%)
Dec 02, 2022 8.295 8.456 8.144 8.180 37,143,452 +0.09(+1.06%)
Dec 01, 2022 8.302 8.388 8.087 8.094 29,340,992 -0.29(-3.51%)
Nov 30, 2022 8.245 8.406 8.097 8.388 49,016,624 +0.39(+4.94%)
Nov 29, 2022 7.850 8.151 7.828 7.993 60,220,656 +0.43(+5.69%)
Nov 28, 2022 7.326 7.606 7.312 7.563 40,512,456 +0.17(+2.33%)
Nov 25, 2022 7.448 7.498 7.312 7.391 22,417,674 +0.11(+1.58%)
Nov 23, 2022 7.190 7.333 7.154 7.276 48,602,240 -0.01(-0.20%)
Nov 22, 2022 7.018 7.290 6.860 7.290 116,796,424 +0.03(+0.43%)
Nov 21, 2022 7.285 7.329 7.011 7.259 67,373,440 +0.03(+0.44%)
Nov 18, 2022 7.196 7.307 7.119 7.228 79,687,928 -0.07(-0.96%)
Nov 17, 2022 7.183 7.329 7.116 7.298 52,388,232 -0.08(-1.04%)
Nov 16, 2022 7.533 7.600 7.310 7.374 55,480,128 -0.25(-3.26%)
Nov 15, 2022 7.762 7.788 7.527 7.622 38,951,164 +0.04(+0.59%)
Nov 14, 2022 7.450 7.686 7.422 7.578 52,342,436 +0.22(+2.94%)
Nov 11, 2022 7.081 7.450 7.056 7.361 77,322,840 +0.35(+5.00%)
Nov 10, 2022 7.075 7.202 6.890 7.011 87,336,576 -0.38(-5.09%)
Nov 09, 2022 7.565 7.625 7.358 7.387 42,218,116 -0.20(-2.60%)
Nov 08, 2022 7.578 7.622 7.399 7.584 58,233,740 +0.03(+0.42%)
Nov 07, 2022 7.928 8.036 7.514 7.552 94,677,016 -0.50(-6.25%)
Nov 04, 2022 8.603 8.635 7.947 8.055 132,513,768 -0.25(-3.07%)
Nov 03, 2022 8.106 8.460 8.097 8.310 79,188,016 +0.19(+2.35%)
Nov 02, 2022 8.291 8.374 8.113 8.119 42,537,896 -0.18(-2.15%)
Nov 01, 2022 8.253 8.453 8.144 8.297 95,661,248 +0.13(+1.64%)
Oct 31, 2022 7.960 8.463 7.953 8.164 155,785,152 -0.40(-4.68%)
Oct 28, 2022 8.590 8.654 8.450 8.565 78,279,904 -0.15(-1.75%)
Oct 27, 2022 8.711 8.909 8.651 8.718 59,274,456 +0.10(+1.18%)
Oct 26, 2022 8.482 8.858 8.447 8.616 71,737,216 -0.25(-2.80%)
Oct 25, 2022 8.896 9.061 8.795 8.864 53,206,692 -0.17(-1.90%)
Oct 24, 2022 9.787 9.822 8.991 9.036 95,148,520 -1.18(-11.59%)
Oct 21, 2022 9.800 10.39 9.762 10.22 90,441,424 +0.39(+3.95%)
Oct 20, 2022 9.666 9.832 9.609 9.832 55,240,568 +0.36(+3.83%)
Oct 19, 2022 9.138 9.482 9.122 9.469 54,875,336 +0.33(+3.62%)
Oct 18, 2022 8.972 9.163 8.832 9.138 47,182,840 +0.24(+2.65%)
Oct 17, 2022 8.928 9.103 8.794 8.902 53,023,620 +0.02(+0.22%)
Oct 14, 2022 9.119 9.144 8.874 8.883 44,532,856 -0.31(-3.33%)
Oct 13, 2022 8.756 9.393 8.705 9.189 65,438,240 +0.34(+3.89%)
Oct 12, 2022 8.864 8.921 8.711 8.845 34,046,452 -0.07(-0.79%)
Oct 11, 2022 8.921 9.131 8.880 8.915 43,696,316 -0.15(-1.69%)
Oct 10, 2022 9.208 9.313 9.049 9.068 38,093,392 -0.07(-0.77%)
Oct 07, 2022 9.233 9.389 9.075 9.138 48,717,936 -0.10(-1.10%)
Oct 06, 2022 9.011 9.240 8.979 9.240 48,302,412 +0.25(+2.83%)
Oct 05, 2022 8.705 9.061 8.698 8.985 47,100,124 +0.28(+3.22%)
Oct 04, 2022 9.055 9.071 8.660 8.705 53,800,072 -0.15(-1.65%)
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.