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 (%)
Mar 31, 2022 6.478 6.690 6.478 6.608 68,109,240 +0.06(+0.89%)
Mar 30, 2022 6.518 6.583 6.474 6.550 65,429,224 +0.08(+1.24%)
Mar 29, 2022 6.483 6.541 6.329 6.469 91,045,816 +0.14(+2.19%)
Mar 28, 2022 6.358 6.400 6.268 6.331 78,651,096 -0.23(-3.47%)
Mar 25, 2022 6.465 6.625 6.440 6.558 44,849,496 +0.10(+1.59%)
Mar 24, 2022 6.326 6.498 6.270 6.456 50,169,900 +0.12(+1.90%)
Mar 23, 2022 6.241 6.449 6.224 6.335 65,835,400 +0.20(+3.20%)
Mar 22, 2022 6.255 6.253 6.063 6.139 51,471,796 -0.02(-0.36%)
Mar 21, 2022 6.054 6.230 6.036 6.161 62,724,172 +0.24(+4.07%)
Mar 18, 2022 5.831 5.960 5.773 5.920 70,392,192 +0.11(+1.84%)
Mar 17, 2022 5.871 5.936 5.653 5.813 99,437,448 -0.11(-1.81%)
Mar 16, 2022 5.889 5.924 5.777 5.920 59,948,764 +0.08(+1.45%)
Mar 15, 2022 5.844 5.911 5.692 5.835 61,570,568 -0.18(-3.04%)
Mar 14, 2022 6.125 6.172 5.933 6.018 56,798,964 -0.13(-2.03%)
Mar 11, 2022 6.335 6.358 6.103 6.143 95,703,352 -0.18(-2.89%)
Mar 10, 2022 6.170 6.362 6.132 6.326 79,802,864 +0.14(+2.24%)
Mar 09, 2022 6.161 6.241 6.076 6.188 64,541,424 +0.07(+1.09%)
Mar 08, 2022 6.166 6.183 5.916 6.121 108,159,952 +0.16(+2.62%)
Mar 07, 2022 6.474 6.480 5.920 5.965 151,543,584 -0.51(-7.93%)
Mar 04, 2022 6.558 6.558 6.371 6.478 79,992,984 -0.13(-1.96%)
Mar 03, 2022 6.541 6.730 6.527 6.608 63,069,676 +0.05(+0.82%)
Mar 02, 2022 6.675 6.750 6.457 6.554 95,591,880 +0.00(+0.00%)
Mar 01, 2022 6.371 6.742 6.366 6.554 116,084,992 +0.17(+2.73%)
Feb 28, 2022 6.313 6.402 6.224 6.380 71,474,152 +0.04(+0.70%)
Feb 25, 2022 6.188 6.340 6.197 6.335 83,814,264 +0.11(+1.72%)
Feb 24, 2022 6.532 6.550 6.056 6.228 121,038,432 -0.27(-4.19%)
Feb 23, 2022 6.527 6.558 6.431 6.500 89,586,008 +0.11(+1.68%)
Feb 22, 2022 6.567 6.572 6.314 6.393 87,492,584 +0.14(+2.21%)
Feb 18, 2022 6.255 0 +0.02(+0.29%)
Feb 17, 2022 6.277 6.313 6.192 6.237 48,225,836 -0.11(-1.69%)
Feb 16, 2022 6.268 6.447 6.264 6.344 67,562,392 +0.20(+3.20%)
Feb 15, 2022 6.125 6.152 6.015 6.148 61,749,856 -0.09(-1.50%)
Feb 14, 2022 6.331 6.344 6.157 6.241 80,000,256 -0.09(-1.48%)
Feb 11, 2022 6.139 6.389 6.103 6.335 100,177,496 +0.27(+4.41%)
Feb 10, 2022 6.023 6.213 6.020 6.067 68,771,584 +0.08(+1.27%)
Feb 09, 2022 5.996 6.103 5.949 5.991 62,130,860 +0.05(+0.90%)
Feb 08, 2022 5.933 5.951 5.840 5.938 101,463,288 -0.12(-1.92%)
Feb 07, 2022 6.014 6.092 5.956 6.054 54,289,188 +0.00(+0.00%)
Feb 04, 2022 6.036 6.143 5.950 6.054 73,607,632 +0.10(+1.65%)
Feb 03, 2022 5.916 5.853 5.956 75,483,520 -0.08(-1.40%)
Feb 02, 2022 6.108 6.108 5.956 6.041 55,743,044 -0.14(-2.31%)
Feb 01, 2022 5.911 6.197 5.911 6.183 70,398,304 +0.22(+3.75%)
Jan 31, 2022 5.929 6.007 5.960 76,421,880 -0.01(-0.22%)
Jan 28, 2022 6.152 6.277 5.884 5.974 116,637,888 -0.18(-2.90%)
Jan 27, 2022 6.228 6.246 6.027 6.152 104,652,696 +0.08(+1.25%)
Jan 26, 2022 5.996 6.183 5.974 6.076 140,937,136 +0.20(+3.42%)
Jan 25, 2022 5.612 5.924 5.558 5.875 109,975,824 +0.23(+4.11%)
Jan 24, 2022 5.590 5.648 5.402 5.643 102,769,720 -0.01(-0.24%)
Jan 21, 2022 5.661 5.755 5.639 5.657 67,990,176 +0.01(+0.16%)
Jan 20, 2022 5.706 5.773 5.634 5.648 84,597,384 +0.02(+0.32%)
Jan 19, 2022 5.652 5.748 5.612 5.630 75,800,544 +0.07(+1.20%)
Jan 18, 2022 5.612 5.648 5.420 5.563 92,011,792 -0.07(-1.19%)
Jan 14, 2022 5.630 0 +0.14(+2.52%)
Jan 13, 2022 5.424 5.599 5.420 5.491 120,224,760 +0.13(+2.33%)
Jan 12, 2022 5.232 5.389 5.224 5.366 110,128,984 +0.20(+3.80%)
Jan 11, 2022 4.875 5.172 4.862 5.170 95,381,080 +0.33(+6.93%)
Jan 10, 2022 4.880 4.902 4.784 4.835 67,941,392 -0.08(-1.63%)
Jan 07, 2022 4.840 4.931 4.831 4.915 50,376,148 +0.08(+1.66%)
Jan 06, 2022 4.902 4.945 4.808 4.835 57,053,264 +0.04(+0.93%)
Jan 05, 2022 5.009 5.040 4.786 4.790 75,989,608 -0.25(-4.88%)
Jan 04, 2022 4.942 5.085 4.936 5.036 55,567,596 +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.