Skip to main content

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

Historical Prices

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.