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 )

14.48 -0.16 (-1.10%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Dec 30, 2022 7.495 7.677 7.421 7.474 22,809,480 -0.02(-0.28%)
Dec 29, 2022 7.713 7.741 7.425 7.495 33,938,916 -0.12(-1.57%)
Dec 28, 2022 7.684 7.762 7.551 7.614 28,964,120 +0.00(+0.00%)
Dec 27, 2022 7.474 7.628 7.453 7.614 31,432,172 -0.17(-2.16%)
Dec 23, 2022 7.495 7.783 7.474 7.783 38,302,876 +0.41(+5.62%)
Dec 22, 2022 7.369 7.491 7.214 7.369 37,651,524 +0.14(+1.94%)
Dec 21, 2022 7.109 7.228 6.969 7.228 31,635,088 +0.22(+3.10%)
Dec 20, 2022 6.835 7.130 6.814 7.011 43,518,736 +0.23(+3.42%)
Dec 19, 2022 6.583 6.786 6.548 6.779 40,179,528 +0.20(+3.10%)
Dec 16, 2022 6.512 6.632 6.446 6.576 36,754,672 -0.01(-0.21%)
Dec 15, 2022 6.562 6.723 6.418 6.590 62,213,772 +0.18(+2.74%)
Dec 14, 2022 6.828 6.856 6.232 6.414 175,262,176 -0.70(-9.86%)
Dec 13, 2022 7.256 7.376 7.116 7.116 59,596,416 -0.13(-1.84%)
Dec 12, 2022 7.214 7.284 7.011 7.249 49,251,324 -0.27(-3.55%)
Dec 09, 2022 7.495 7.607 7.446 7.516 23,435,192 -0.05(-0.65%)
Dec 08, 2022 7.790 7.846 7.520 7.565 38,909,988 -0.21(-2.71%)
Dec 07, 2022 7.860 7.962 7.706 7.776 31,756,410 -0.00(-0.06%)
Dec 06, 2022 7.881 8.056 7.734 7.781 29,122,398 +0.00(+0.06%)
Dec 05, 2022 8.021 8.053 7.757 7.776 36,436,240 -0.22(-2.81%)
Dec 02, 2022 8.113 8.270 7.965 8.000 37,977,856 +0.08(+1.06%)
Dec 01, 2022 8.120 8.204 7.909 7.916 30,000,120 -0.29(-3.51%)
Nov 30, 2022 8.063 8.221 7.920 8.204 50,117,752 +0.39(+4.94%)
Nov 29, 2022 7.677 7.972 7.656 7.818 61,573,476 +0.42(+5.69%)
Nov 28, 2022 7.165 7.439 7.151 7.397 41,422,548 +0.17(+2.33%)
Nov 25, 2022 7.284 7.334 7.151 7.228 22,921,274 +0.11(+1.58%)
Nov 23, 2022 7.032 7.172 6.997 7.116 49,694,064 -0.01(-0.20%)
Nov 22, 2022 6.863 7.130 6.709 7.130 119,420,184 +0.04(+0.55%)
Nov 21, 2022 7.116 7.159 6.848 7.091 68,975,376 +0.03(+0.44%)
Nov 18, 2022 7.029 7.137 6.954 7.060 81,582,672 -0.07(-0.96%)
Nov 17, 2022 7.016 7.159 6.951 7.128 53,633,868 -0.07(-1.04%)
Nov 16, 2022 7.358 7.424 7.141 7.203 56,799,280 -0.24(-3.26%)
Nov 15, 2022 7.582 7.607 7.352 7.445 39,877,308 +0.04(+0.59%)
Nov 14, 2022 7.277 7.507 7.249 7.402 53,586,984 +0.21(+2.94%)
Nov 11, 2022 6.917 7.277 6.892 7.190 79,161,344 +0.34(+5.00%)
Nov 10, 2022 6.910 7.035 6.730 6.848 89,413,176 -0.37(-5.09%)
Nov 09, 2022 7.389 7.448 7.187 7.215 43,221,936 -0.19(-2.60%)
Nov 08, 2022 7.402 7.445 7.228 7.408 59,618,368 +0.03(+0.42%)
Nov 07, 2022 7.744 7.850 7.340 7.377 96,928,160 -0.49(-6.25%)
Nov 04, 2022 8.403 8.434 7.763 7.868 135,664,560 -0.25(-3.07%)
Nov 03, 2022 7.918 8.263 7.909 8.117 81,070,872 +0.19(+2.35%)
Nov 02, 2022 8.098 8.179 7.924 7.930 43,549,320 -0.17(-2.15%)
Nov 01, 2022 8.061 8.257 7.955 8.105 97,935,792 +0.13(+1.64%)
Oct 31, 2022 7.775 8.266 7.769 7.974 159,489,264 -0.39(-4.68%)
Oct 28, 2022 8.391 8.453 8.254 8.366 80,141,168 -0.15(-1.75%)
Oct 27, 2022 8.509 8.702 8.450 8.515 60,683,828 +0.10(+1.18%)
Oct 26, 2022 8.285 8.652 8.251 8.416 73,442,920 -0.24(-2.80%)
Oct 25, 2022 8.689 8.851 8.590 8.658 54,471,788 -0.17(-1.90%)
Oct 24, 2022 9.560 9.594 8.783 8.826 97,410,864 -1.16(-11.59%)
Oct 21, 2022 9.573 10.15 9.535 9.983 92,591,856 +0.38(+3.95%)
Oct 20, 2022 9.442 9.604 9.386 9.604 56,554,028 +0.35(+3.83%)
Oct 19, 2022 8.926 9.262 8.910 9.249 56,180,108 +0.32(+3.62%)
Oct 18, 2022 8.764 8.951 8.627 8.926 48,304,708 +0.23(+2.65%)
Oct 17, 2022 8.720 8.891 8.590 8.696 54,284,364 +0.02(+0.22%)
Oct 14, 2022 8.907 8.932 8.668 8.677 45,591,716 -0.30(-3.33%)
Oct 13, 2022 8.552 9.174 8.503 8.975 66,994,168 +0.34(+3.89%)
Oct 12, 2022 8.658 8.714 8.509 8.640 34,855,976 -0.07(-0.79%)
Oct 11, 2022 8.714 8.919 8.674 8.708 44,735,288 -0.15(-1.69%)
Oct 10, 2022 8.994 9.097 8.839 8.857 38,999,140 -0.07(-0.77%)
Oct 07, 2022 9.019 9.171 8.864 8.926 49,876,304 -0.10(-1.10%)
Oct 06, 2022 8.801 9.025 8.770 9.025 49,450,900 +0.25(+2.83%)
Oct 05, 2022 8.503 8.851 8.496 8.776 48,220,024 +0.27(+3.22%)
Oct 04, 2022 8.845 8.860 8.459 8.503 55,079,276 -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.