Skip to main content

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

13.89 +0.39 (+2.88%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.535 7.718 7.461 7.514 22,688,174 -0.02(-0.28%)
Dec 29, 2022 7.754 7.782 7.465 7.535 33,758,420 -0.12(-1.57%)
Dec 28, 2022 7.726 7.803 7.591 7.655 28,810,082 +0.00(+0.00%)
Dec 27, 2022 7.514 7.669 7.493 7.655 31,265,008 -0.17(-2.16%)
Dec 23, 2022 7.535 7.824 7.514 7.824 38,099,172 +0.42(+5.62%)
Dec 22, 2022 7.408 7.532 7.253 7.408 37,451,284 +0.14(+1.94%)
Dec 21, 2022 7.147 7.267 7.006 7.267 31,466,844 +0.22(+3.10%)
Dec 20, 2022 6.872 7.168 6.851 7.048 43,287,292 +0.23(+3.42%)
Dec 19, 2022 6.618 6.822 6.583 6.815 39,965,844 +0.20(+3.09%)
Dec 16, 2022 6.547 6.667 6.480 6.611 36,559,200 -0.01(-0.21%)
Dec 15, 2022 6.597 6.759 6.452 6.625 61,882,904 +0.18(+2.74%)
Dec 14, 2022 6.865 6.893 6.265 6.449 174,330,080 -0.71(-9.86%)
Dec 13, 2022 7.295 7.415 7.154 7.154 59,279,468 -0.13(-1.84%)
Dec 12, 2022 7.253 7.323 7.048 7.288 48,989,392 -0.27(-3.55%)
Dec 09, 2022 7.535 7.648 7.486 7.556 23,310,558 -0.05(-0.65%)
Dec 08, 2022 7.831 7.888 7.560 7.606 38,703,624 -0.21(-2.71%)
Dec 07, 2022 7.902 8.004 7.747 7.817 31,587,522 -0.00(-0.06%)
Dec 06, 2022 7.923 8.099 7.775 7.822 28,967,518 +0.00(+0.06%)
Dec 05, 2022 8.064 8.096 7.798 7.817 36,242,464 -0.23(-2.81%)
Dec 02, 2022 8.156 8.315 8.008 8.043 37,775,880 +0.08(+1.06%)
Dec 01, 2022 8.163 8.248 7.951 7.958 29,840,574 -0.29(-3.51%)
Nov 30, 2022 8.107 8.265 7.962 8.248 49,851,216 +0.39(+4.94%)
Nov 29, 2022 7.718 8.015 7.697 7.860 61,246,012 +0.42(+5.69%)
Nov 28, 2022 7.203 7.479 7.189 7.436 41,202,252 +0.17(+2.33%)
Nov 25, 2022 7.323 7.373 7.189 7.267 22,799,374 +0.11(+1.58%)
Nov 23, 2022 7.069 7.211 7.034 7.154 49,429,776 -0.01(-0.20%)
Nov 22, 2022 6.900 7.168 6.745 7.168 118,785,080 +0.03(+0.43%)
Nov 21, 2022 7.163 7.207 6.894 7.138 68,520,592 +0.03(+0.44%)
Nov 18, 2022 7.075 7.185 7.000 7.107 81,044,760 -0.07(-0.96%)
Nov 17, 2022 7.063 7.207 6.997 7.175 53,280,236 -0.08(-1.04%)
Nov 16, 2022 7.407 7.473 7.188 7.251 56,424,776 -0.24(-3.26%)
Nov 15, 2022 7.632 7.657 7.401 7.495 39,614,376 +0.04(+0.59%)
Nov 14, 2022 7.326 7.557 7.297 7.451 53,233,660 +0.21(+2.94%)
Nov 11, 2022 6.963 7.326 6.937 7.238 78,639,400 +0.34(+5.00%)
Nov 10, 2022 6.956 7.081 6.775 6.894 88,823,632 -0.37(-5.09%)
Nov 09, 2022 7.438 7.498 7.235 7.263 42,936,952 -0.19(-2.60%)
Nov 08, 2022 7.451 7.495 7.276 7.457 59,225,276 +0.03(+0.42%)
Nov 07, 2022 7.795 7.902 7.388 7.426 96,289,064 -0.49(-6.24%)
Nov 04, 2022 8.459 8.490 7.814 7.920 134,770,048 -0.25(-3.07%)
Nov 03, 2022 7.971 8.318 7.961 8.171 80,536,336 +0.19(+2.35%)
Nov 02, 2022 8.152 8.234 7.977 7.983 43,262,180 -0.18(-2.15%)
Nov 01, 2022 8.115 8.312 8.008 8.158 97,290,056 +0.13(+1.64%)
Oct 31, 2022 7.827 8.321 7.820 8.027 158,437,664 -0.39(-4.68%)
Oct 28, 2022 8.446 8.509 8.309 8.421 79,612,760 -0.15(-1.75%)
Oct 27, 2022 8.565 8.759 8.506 8.572 60,283,708 +0.10(+1.18%)
Oct 26, 2022 8.340 8.709 8.306 8.471 72,958,672 -0.24(-2.80%)
Oct 25, 2022 8.747 8.910 8.647 8.716 54,112,628 -0.17(-1.90%)
Oct 24, 2022 9.624 9.658 8.841 8.885 96,768,592 -1.16(-11.59%)
Oct 21, 2022 9.636 10.22 9.598 10.05 91,981,352 +0.38(+3.95%)
Oct 20, 2022 9.505 9.667 9.448 9.667 56,181,140 +0.36(+3.83%)
Oct 19, 2022 8.985 9.323 8.969 9.310 55,809,684 +0.33(+3.62%)
Oct 18, 2022 8.822 9.010 8.684 8.985 47,986,212 +0.23(+2.65%)
Oct 17, 2022 8.778 8.950 8.647 8.753 53,926,444 +0.02(+0.22%)
Oct 14, 2022 8.966 8.991 8.725 8.734 45,291,108 -0.30(-3.33%)
Oct 13, 2022 8.609 9.235 8.559 9.035 66,552,444 +0.34(+3.89%)
Oct 12, 2022 8.716 8.772 8.565 8.697 34,626,156 -0.07(-0.79%)
Oct 11, 2022 8.772 8.979 8.731 8.766 44,440,324 -0.15(-1.69%)
Oct 10, 2022 9.054 9.157 8.897 8.916 38,742,000 -0.07(-0.77%)
Oct 07, 2022 9.079 9.232 8.923 8.985 49,547,448 -0.10(-1.10%)
Oct 06, 2022 8.860 9.085 8.828 9.085 49,124,848 +0.25(+2.83%)
Oct 05, 2022 8.559 8.910 8.553 8.835 47,902,088 +0.28(+3.22%)
Oct 04, 2022 8.903 8.919 8.515 8.559 54,716,112 -0.14(-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.