Skip to main content

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

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 15.31 15.33 14.86 15.03 28,898,506 -0.18(-1.20%)
Feb 28, 2024 16.12 16.22 15.07 15.21 44,580,496 -0.89(-5.54%)
Feb 27, 2024 16.15 16.29 15.99 16.10 18,373,980 +0.05(+0.28%)
Feb 26, 2024 15.98 16.14 15.85 16.05 16,336,220 +0.26(+1.67%)
Feb 23, 2024 15.82 15.94 15.64 15.79 20,638,132 -0.20(-1.25%)
Feb 22, 2024 16.05 16.05 15.78 15.99 21,143,770 -0.05(-0.34%)
Feb 21, 2024 16.10 16.22 15.97 16.04 17,061,108 +0.00(+0.00%)
Feb 20, 2024 16.23 16.29 15.95 16.04 24,013,272 -0.05(-0.34%)
Feb 16, 2024 15.95 16.19 15.93 16.10 18,791,004 +0.27(+1.72%)
Feb 15, 2024 15.40 15.88 15.38 15.83 14,830,807 +0.44(+2.84%)
Feb 14, 2024 15.49 15.73 15.36 15.39 16,804,798 -0.04(-0.24%)
Feb 13, 2024 15.64 15.66 15.33 15.43 14,315,433 -0.28(-1.80%)
Feb 12, 2024 15.65 15.98 15.65 15.71 10,529,575 +0.07(+0.47%)
Feb 09, 2024 15.77 15.82 15.58 15.64 15,563,999 -0.05(-0.29%)
Feb 08, 2024 15.81 15.91 15.64 15.68 10,104,405 -0.14(-0.86%)
Feb 07, 2024 15.82 15.85 15.63 15.82 11,923,884 +0.15(+0.93%)
Feb 06, 2024 15.68 15.89 15.56 15.67 17,425,712 +0.28(+1.83%)
Feb 05, 2024 15.47 15.58 15.23 15.39 24,582,714 -0.08(-0.53%)
Feb 02, 2024 15.77 15.84 15.45 15.47 18,170,674 -0.44(-2.74%)
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.