Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.656 7.678 7.419 7.484 29,529,576 -0.07(-0.95%)
Mar 30, 2023 7.577 7.613 7.405 7.556 19,740,060 +0.09(+1.25%)
Mar 29, 2023 7.355 7.488 7.305 7.462 18,326,210 +0.14(+1.86%)
Mar 28, 2023 7.204 7.355 7.197 7.326 17,221,656 +0.17(+2.30%)
Mar 27, 2023 7.089 7.183 6.996 7.161 30,527,700 +0.20(+2.89%)
Mar 24, 2023 6.874 7.071 6.860 6.960 27,690,758 +0.05(+0.73%)
Mar 23, 2023 7.226 7.254 6.888 6.910 34,956,248 -0.20(-2.83%)
Mar 22, 2023 7.147 7.275 7.050 7.111 20,225,490 -0.06(-0.90%)
Mar 21, 2023 7.111 7.247 7.100 7.175 25,844,448 +0.17(+2.35%)
Mar 20, 2023 7.140 7.183 7.003 7.010 39,132,256 -0.16(-2.20%)
Mar 17, 2023 7.125 7.193 6.975 7.168 32,630,048 -0.02(-0.30%)
Mar 16, 2023 7.118 7.211 7.025 7.190 29,860,528 +0.03(+0.40%)
Mar 15, 2023 7.190 7.244 6.914 7.161 57,423,596 -0.19(-2.63%)
Mar 14, 2023 7.570 7.699 7.326 7.355 25,679,852 -0.13(-1.73%)
Mar 13, 2023 7.563 7.728 7.448 7.484 31,035,730 -0.32(-4.14%)
Mar 10, 2023 7.857 8.029 7.785 7.807 22,820,902 -0.11(-1.45%)
Mar 09, 2023 8.216 8.330 7.893 7.922 42,545,804 -0.17(-2.13%)
Mar 08, 2023 8.036 8.252 8.011 8.094 28,442,314 +0.22(+2.73%)
Mar 07, 2023 8.058 8.086 7.793 7.879 33,954,292 -0.32(-3.94%)
Mar 06, 2023 7.965 8.202 7.918 8.202 29,774,650 +0.19(+2.42%)
Mar 03, 2023 7.699 8.008 7.627 8.008 31,473,678 +0.29(+3.72%)
Mar 02, 2023 7.742 8.001 7.627 7.721 47,423,920 -0.24(-2.98%)
Mar 01, 2023 7.807 7.965 7.505 7.958 71,017,952 +0.00(+0.00%)
Feb 28, 2023 8.402 8.402 7.907 7.958 68,332,992 -0.29(-3.57%)
Feb 27, 2023 8.187 8.424 8.123 8.252 35,813,232 +0.09(+1.05%)
Feb 24, 2023 8.216 8.334 8.130 8.166 26,482,710 -0.22(-2.65%)
Feb 23, 2023 8.280 8.492 8.252 8.388 28,429,026 +0.30(+3.73%)
Feb 22, 2023 8.065 8.151 8.029 8.087 23,117,060 +0.00(+0.00%)
Feb 21, 2023 8.252 8.359 8.051 8.087 14,412,366 -0.20(-2.42%)
Feb 17, 2023 8.252 8.341 8.173 8.288 24,232,586 -0.06(-0.77%)
Feb 16, 2023 8.237 8.381 8.237 8.352 17,177,568 +0.01(+0.17%)
Feb 15, 2023 8.266 8.356 8.187 8.338 24,044,500 -0.01(-0.09%)
Feb 14, 2023 8.359 8.467 8.266 8.345 25,055,978 -0.05(-0.60%)
Feb 13, 2023 8.245 8.410 8.198 8.395 26,722,830 +0.12(+1.47%)
Feb 10, 2023 8.108 8.302 8.072 8.273 47,302,208 +0.34(+4.34%)
Feb 09, 2023 8.015 8.076 7.914 7.929 46,778,236 -0.11(-1.34%)
Feb 08, 2023 7.965 8.101 7.871 8.036 30,592,984 +0.11(+1.36%)
Feb 07, 2023 8.029 8.097 7.821 7.929 28,390,890 -0.10(-1.25%)
Feb 06, 2023 7.778 8.051 7.688 8.029 38,182,084 +0.25(+3.23%)
Feb 03, 2023 7.828 7.979 7.696 7.778 30,901,654 -0.06(-0.73%)
Feb 02, 2023 8.245 8.273 7.760 7.836 48,062,716 -0.36(-4.38%)
Feb 01, 2023 8.316 8.442 8.008 8.194 36,641,740 -0.13(-1.55%)
Jan 31, 2023 8.115 8.338 8.076 8.323 29,530,458 +0.23(+2.84%)
Jan 30, 2023 8.245 8.245 8.058 8.094 30,375,750 -0.01(-0.09%)
Jan 27, 2023 8.237 8.288 8.044 8.101 32,828,448 -0.27(-3.17%)
Jan 26, 2023 8.560 8.589 8.144 8.367 36,753,008 -0.19(-2.26%)
Jan 25, 2023 8.381 8.582 8.230 8.560 27,177,484 +0.11(+1.27%)
Jan 24, 2023 6.910 10.38 6.910 8.453 23,035,268 +0.04(+0.43%)
Jan 23, 2023 8.302 8.661 8.288 8.417 40,584,680 +0.19(+2.36%)
Jan 20, 2023 8.008 8.245 7.965 8.223 25,023,882 +0.08(+0.97%)
Jan 19, 2023 7.900 8.173 7.879 8.144 33,691,176 +0.27(+3.37%)
Jan 18, 2023 8.223 8.273 7.879 7.879 46,332,756 -0.24(-2.92%)
Jan 17, 2023 7.706 8.126 7.706 8.115 38,723,600 +0.34(+4.34%)
Jan 13, 2023 7.735 7.836 7.721 7.778 18,795,796 -0.04(-0.55%)
Jan 12, 2023 7.599 7.849 7.577 7.821 30,889,744 +0.21(+2.73%)
Jan 11, 2023 7.642 7.649 7.505 7.613 32,916,474 +0.11(+1.53%)
Jan 10, 2023 7.391 7.520 7.244 7.498 20,444,982 +0.15(+2.05%)
Jan 09, 2023 7.333 7.416 7.269 7.348 26,616,074 -0.03(-0.39%)
Jan 06, 2023 7.419 7.448 7.294 7.376 24,625,414 +0.11(+1.48%)
Jan 05, 2023 7.068 7.326 7.025 7.269 38,174,208 +0.30(+4.33%)
Jan 04, 2023 6.788 7.096 6.652 6.967 45,867,772 +0.15(+2.21%)
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.