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 )

13.89 +0.39 (+2.91%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 18, 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 (%)
Mar 31, 2022 6.370 6.578 6.370 6.497 69,268,920 +0.06(+0.89%)
Mar 30, 2022 6.409 6.473 6.365 6.440 66,543,280 +0.08(+1.24%)
Mar 29, 2022 6.374 6.431 6.223 6.361 92,596,040 +0.14(+2.19%)
Mar 28, 2022 6.251 6.293 6.163 6.225 79,990,272 -0.22(-3.47%)
Mar 25, 2022 6.356 6.514 6.332 6.449 45,613,140 +0.10(+1.59%)
Mar 24, 2022 6.220 6.389 6.166 6.348 51,024,136 +0.12(+1.90%)
Mar 23, 2022 6.137 6.341 6.119 6.229 66,956,372 +0.19(+3.20%)
Mar 22, 2022 6.150 6.148 5.962 6.036 52,348,200 -0.02(-0.36%)
Mar 21, 2022 5.953 6.126 5.935 6.058 63,792,164 +0.24(+4.07%)
Mar 18, 2022 5.733 5.860 5.676 5.821 71,590,744 +0.11(+1.84%)
Mar 17, 2022 5.773 5.836 5.558 5.716 101,130,552 -0.11(-1.81%)
Mar 16, 2022 5.790 5.825 5.680 5.821 60,969,500 +0.08(+1.45%)
Mar 15, 2022 5.746 5.812 5.597 5.737 62,618,920 -0.18(-3.04%)
Mar 14, 2022 6.023 6.069 5.834 5.917 57,766,068 -0.12(-2.03%)
Mar 11, 2022 6.229 6.251 6.001 6.040 97,332,872 -0.18(-2.89%)
Mar 10, 2022 6.067 6.255 6.029 6.220 81,161,656 +0.14(+2.24%)
Mar 09, 2022 6.058 6.137 5.975 6.084 65,640,360 +0.07(+1.09%)
Mar 08, 2022 6.062 6.080 5.817 6.018 110,001,576 +0.15(+2.62%)
Mar 07, 2022 6.365 6.372 5.821 5.865 154,123,888 -0.50(-7.93%)
Mar 04, 2022 6.449 6.449 6.264 6.370 81,355,016 -0.13(-1.96%)
Mar 03, 2022 6.431 6.618 6.418 6.497 64,143,552 +0.05(+0.82%)
Mar 02, 2022 6.563 6.637 6.349 6.444 97,219,504 +0.00(+0.00%)
Mar 01, 2022 6.264 6.629 6.260 6.444 118,061,552 +0.17(+2.73%)
Feb 28, 2022 6.207 6.295 6.119 6.273 72,691,128 +0.04(+0.70%)
Feb 25, 2022 6.084 6.234 6.093 6.229 85,241,352 +0.11(+1.72%)
Feb 24, 2022 6.422 6.440 5.955 6.124 123,099,328 -0.27(-4.19%)
Feb 23, 2022 6.418 6.449 6.324 6.392 91,111,376 +0.11(+1.68%)
Feb 22, 2022 6.457 6.462 6.209 6.286 88,982,304 +0.14(+2.21%)
Feb 18, 2022 6.150 0 +0.02(+0.29%)
Feb 17, 2022 6.172 6.207 6.089 6.133 49,046,968 -0.11(-1.69%)
Feb 16, 2022 6.163 6.339 6.159 6.238 68,712,768 +0.19(+3.20%)
Feb 15, 2022 6.023 6.049 5.914 6.045 62,801,260 -0.09(-1.50%)
Feb 14, 2022 6.225 6.238 6.054 6.137 81,362,408 -0.09(-1.48%)
Feb 11, 2022 6.036 6.282 6.001 6.229 101,883,200 +0.26(+4.42%)
Feb 10, 2022 5.922 6.109 5.920 5.966 69,942,552 +0.07(+1.27%)
Feb 09, 2022 5.896 6.001 5.849 5.891 63,188,752 +0.05(+0.90%)
Feb 08, 2022 5.834 5.852 5.742 5.838 103,190,888 -0.11(-1.92%)
Feb 07, 2022 5.913 5.990 5.856 5.953 55,213,560 +0.00(+0.00%)
Feb 04, 2022 5.935 6.040 5.851 5.953 74,860,936 +0.10(+1.65%)
Feb 03, 2022 5.817 5.755 5.856 76,768,768 -0.08(-1.40%)
Feb 02, 2022 6.005 6.005 5.856 5.939 56,692,172 -0.14(-2.31%)
Feb 01, 2022 5.812 6.093 5.812 6.080 71,596,960 +0.22(+3.75%)
Jan 31, 2022 5.830 5.907 5.860 77,723,104 -0.01(-0.22%)
Jan 28, 2022 6.049 6.172 5.786 5.874 118,623,864 -0.18(-2.90%)
Jan 27, 2022 6.124 6.141 5.926 6.049 106,434,600 +0.07(+1.25%)
Jan 26, 2022 5.896 6.080 5.874 5.975 143,336,848 +0.20(+3.42%)
Jan 25, 2022 5.518 5.825 5.465 5.777 111,848,368 +0.23(+4.11%)
Jan 24, 2022 5.496 5.553 5.312 5.549 104,519,560 -0.01(-0.24%)
Jan 21, 2022 5.566 5.658 5.544 5.562 69,147,832 +0.01(+0.16%)
Jan 20, 2022 5.610 5.676 5.540 5.553 86,037,808 +0.02(+0.32%)
Jan 19, 2022 5.558 5.652 5.518 5.536 77,091,184 +0.07(+1.20%)
Jan 18, 2022 5.518 5.553 5.329 5.470 93,578,464 -0.07(-1.19%)
Jan 14, 2022 5.536 0 +0.14(+2.52%)
Jan 13, 2022 5.334 5.505 5.329 5.399 122,271,808 +0.12(+2.33%)
Jan 12, 2022 5.145 5.299 5.136 5.277 112,004,136 +0.19(+3.80%)
Jan 11, 2022 4.794 5.086 4.781 5.083 97,005,120 +0.33(+6.93%)
Jan 10, 2022 4.798 4.820 4.704 4.754 69,098,216 -0.08(-1.63%)
Jan 07, 2022 4.759 4.849 4.750 4.833 51,233,892 +0.08(+1.66%)
Jan 06, 2022 4.820 4.862 4.728 4.754 58,024,700 +0.04(+0.93%)
Jan 05, 2022 4.925 4.956 4.706 4.710 77,283,472 -0.24(-4.88%)
Jan 04, 2022 4.860 5.000 4.853 4.952 56,513,736 +0.06(+1.17%)
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.