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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2023 7.528 7.549 7.295 7.359 30,032,366 -0.07(-0.95%)
Mar 30, 2023 7.450 7.486 7.281 7.429 20,076,168 +0.09(+1.25%)
Mar 29, 2023 7.232 7.362 7.182 7.338 18,638,246 +0.13(+1.86%)
Mar 28, 2023 7.084 7.232 7.076 7.203 17,514,884 +0.16(+2.30%)
Mar 27, 2023 6.971 7.062 6.879 7.041 31,047,486 +0.20(+2.89%)
Mar 24, 2023 6.759 6.953 6.745 6.844 28,162,242 +0.05(+0.73%)
Mar 23, 2023 7.105 7.133 6.773 6.794 35,551,436 -0.20(-2.83%)
Mar 22, 2023 7.027 7.154 6.932 6.992 20,569,862 -0.06(-0.90%)
Mar 21, 2023 6.992 7.126 6.981 7.055 26,284,504 +0.16(+2.35%)
Mar 20, 2023 7.020 7.062 6.886 6.893 39,798,552 -0.16(-2.20%)
Mar 17, 2023 7.006 7.073 6.858 7.048 33,185,630 -0.02(-0.30%)
Mar 16, 2023 6.999 7.091 6.907 7.069 30,368,954 +0.03(+0.40%)
Mar 15, 2023 7.069 7.122 6.798 7.041 58,401,328 -0.19(-2.63%)
Mar 14, 2023 7.443 7.570 7.203 7.232 26,117,096 -0.13(-1.73%)
Mar 13, 2023 7.436 7.599 7.323 7.359 31,564,168 -0.32(-4.14%)
Mar 10, 2023 7.726 7.895 7.655 7.676 23,209,468 -0.11(-1.45%)
Mar 09, 2023 8.078 8.190 7.761 7.789 43,270,220 -0.17(-2.13%)
Mar 08, 2023 7.902 8.114 7.877 7.958 28,926,592 +0.21(+2.73%)
Mar 07, 2023 7.923 7.951 7.662 7.747 34,532,420 -0.32(-3.94%)
Mar 06, 2023 7.831 8.064 7.786 8.064 30,281,616 +0.19(+2.42%)
Mar 03, 2023 7.570 7.874 7.500 7.874 32,009,572 +0.28(+3.72%)
Mar 02, 2023 7.613 7.867 7.500 7.591 48,231,392 -0.23(-2.98%)
Mar 01, 2023 7.676 7.831 7.380 7.824 72,227,152 +0.00(+0.00%)
Feb 28, 2023 8.262 8.262 7.775 7.824 69,496,480 -0.29(-3.57%)
Feb 27, 2023 8.050 8.283 7.987 8.114 36,423,012 +0.08(+1.05%)
Feb 24, 2023 8.078 8.195 7.994 8.029 26,933,624 -0.22(-2.65%)
Feb 23, 2023 8.142 8.350 8.114 8.248 28,913,080 +0.30(+3.73%)
Feb 22, 2023 7.930 8.015 7.895 7.951 23,510,666 +0.00(+0.00%)
Feb 21, 2023 8.114 8.219 7.916 7.951 14,657,762 -0.20(-2.42%)
Feb 17, 2023 8.114 8.202 8.036 8.149 24,645,188 -0.06(-0.77%)
Feb 16, 2023 8.099 8.241 8.099 8.212 17,470,046 +0.01(+0.17%)
Feb 15, 2023 8.128 8.217 8.050 8.198 24,453,898 -0.01(-0.09%)
Feb 14, 2023 8.219 8.325 8.128 8.205 25,482,598 -0.05(-0.60%)
Feb 13, 2023 8.107 8.269 8.061 8.255 27,177,832 +0.12(+1.47%)
Feb 10, 2023 7.972 8.163 7.937 8.135 48,107,608 +0.34(+4.34%)
Feb 09, 2023 7.881 7.941 7.781 7.796 47,574,716 -0.11(-1.34%)
Feb 08, 2023 7.831 7.965 7.740 7.902 31,113,882 +0.11(+1.36%)
Feb 07, 2023 7.895 7.962 7.690 7.796 28,874,294 -0.10(-1.25%)
Feb 06, 2023 7.648 7.916 7.560 7.895 38,832,200 +0.25(+3.23%)
Feb 03, 2023 7.697 7.845 7.567 7.648 31,427,808 -0.06(-0.73%)
Feb 02, 2023 8.107 8.135 7.630 7.704 48,881,064 -0.35(-4.38%)
Feb 01, 2023 8.177 8.301 7.874 8.057 37,265,628 -0.13(-1.55%)
Jan 31, 2023 7.980 8.198 7.941 8.184 30,033,266 +0.23(+2.84%)
Jan 30, 2023 8.107 8.107 7.923 7.958 30,892,950 -0.01(-0.09%)
Jan 27, 2023 8.099 8.149 7.909 7.965 33,387,408 -0.26(-3.17%)
Jan 26, 2023 8.417 8.445 8.008 8.226 37,378,788 -0.19(-2.26%)
Jan 25, 2023 8.241 8.438 8.092 8.417 27,640,228 +0.11(+1.27%)
Jan 24, 2023 6.794 10.20 6.794 8.311 23,427,482 +0.04(+0.43%)
Jan 23, 2023 8.163 8.516 8.149 8.276 41,275,704 +0.19(+2.36%)
Jan 20, 2023 7.874 8.107 7.831 8.085 25,449,956 +0.08(+0.97%)
Jan 19, 2023 7.768 8.036 7.747 8.008 34,265,392 +0.26(+3.37%)
Jan 18, 2023 8.085 8.135 7.747 7.747 47,121,652 -0.23(-2.92%)
Jan 17, 2023 7.577 7.990 7.577 7.980 39,382,932 +0.33(+4.34%)
Jan 13, 2023 7.606 7.704 7.592 7.648 19,115,826 -0.04(-0.55%)
Jan 12, 2023 7.472 7.718 7.450 7.690 31,415,694 +0.20(+2.73%)
Jan 11, 2023 7.514 7.521 7.380 7.486 33,476,932 +0.11(+1.53%)
Jan 10, 2023 7.267 7.394 7.122 7.373 20,793,092 +0.15(+2.05%)
Jan 09, 2023 7.211 7.292 7.147 7.225 27,069,258 -0.03(-0.39%)
Jan 06, 2023 7.295 7.323 7.172 7.253 25,044,704 +0.11(+1.48%)
Jan 05, 2023 6.949 7.203 6.907 7.147 38,824,188 +0.30(+4.33%)
Jan 04, 2023 6.674 6.978 6.540 6.851 46,648,748 +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.