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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.488 7.509 7.256 7.320 30,192,940 -0.07(-0.95%)
Mar 30, 2023 7.411 7.446 7.242 7.390 20,183,508 +0.09(+1.25%)
Mar 29, 2023 7.193 7.323 7.144 7.298 18,737,898 +0.13(+1.86%)
Mar 28, 2023 7.046 7.193 7.039 7.165 17,608,532 +0.16(+2.30%)
Mar 27, 2023 6.934 7.025 6.842 7.004 31,213,486 +0.20(+2.89%)
Mar 24, 2023 6.723 6.916 6.709 6.807 28,312,816 +0.05(+0.73%)
Mar 23, 2023 7.067 7.095 6.737 6.758 35,741,520 -0.20(-2.83%)
Mar 22, 2023 6.990 7.116 6.895 6.955 20,679,842 -0.06(-0.90%)
Mar 21, 2023 6.955 7.088 6.944 7.018 26,425,028 +0.16(+2.35%)
Mar 20, 2023 6.983 7.025 6.849 6.856 40,011,340 -0.15(-2.20%)
Mar 17, 2023 6.969 7.035 6.821 7.011 33,363,064 -0.02(-0.30%)
Mar 16, 2023 6.962 7.053 6.870 7.032 30,531,326 +0.03(+0.40%)
Mar 15, 2023 7.032 7.084 6.762 7.004 58,713,584 -0.19(-2.63%)
Mar 14, 2023 7.404 7.530 7.165 7.193 26,256,736 -0.13(-1.73%)
Mar 13, 2023 7.397 7.558 7.284 7.320 31,732,930 -0.32(-4.14%)
Mar 10, 2023 7.684 7.853 7.614 7.635 23,333,560 -0.11(-1.45%)
Mar 09, 2023 8.035 8.147 7.720 7.748 43,501,572 -0.17(-2.13%)
Mar 08, 2023 7.860 8.070 7.835 7.916 29,081,254 +0.21(+2.73%)
Mar 07, 2023 7.881 7.908 7.621 7.706 34,717,056 -0.32(-3.94%)
Mar 06, 2023 7.790 8.021 7.744 8.021 30,443,520 +0.19(+2.42%)
Mar 03, 2023 7.530 7.832 7.460 7.832 32,180,716 +0.28(+3.72%)
Mar 02, 2023 7.572 7.825 7.460 7.551 48,489,268 -0.23(-2.98%)
Mar 01, 2023 7.635 7.790 7.341 7.783 72,613,328 +0.00(+0.00%)
Feb 28, 2023 8.218 8.218 7.734 7.783 69,868,056 -0.29(-3.57%)
Feb 27, 2023 8.007 8.239 7.944 8.070 36,617,756 +0.08(+1.05%)
Feb 24, 2023 8.035 8.151 7.951 7.986 27,077,628 -0.22(-2.65%)
Feb 23, 2023 8.099 8.306 8.070 8.204 29,067,668 +0.29(+3.73%)
Feb 22, 2023 7.888 7.972 7.853 7.909 23,636,370 +0.00(+0.00%)
Feb 21, 2023 8.070 8.176 7.874 7.909 14,736,132 -0.20(-2.42%)
Feb 17, 2023 8.070 8.158 7.993 8.106 24,776,958 -0.06(-0.77%)
Feb 16, 2023 8.056 8.197 8.056 8.169 17,563,452 +0.01(+0.17%)
Feb 15, 2023 8.084 8.173 8.007 8.155 24,584,646 -0.01(-0.09%)
Feb 14, 2023 8.176 8.281 8.084 8.162 25,618,846 -0.05(-0.60%)
Feb 13, 2023 8.063 8.225 8.018 8.211 27,323,142 +0.12(+1.47%)
Feb 10, 2023 7.930 8.120 7.895 8.091 48,364,824 +0.34(+4.34%)
Feb 09, 2023 7.839 7.899 7.740 7.755 47,829,084 -0.11(-1.34%)
Feb 08, 2023 7.790 7.923 7.698 7.860 31,280,236 +0.11(+1.36%)
Feb 07, 2023 7.853 7.920 7.649 7.755 29,028,676 -0.10(-1.25%)
Feb 06, 2023 7.607 7.874 7.519 7.853 39,039,824 +0.25(+3.23%)
Feb 03, 2023 7.656 7.804 7.527 7.607 31,595,842 -0.06(-0.73%)
Feb 02, 2023 8.063 8.091 7.590 7.663 49,142,416 -0.35(-4.38%)
Feb 01, 2023 8.134 8.256 7.832 8.014 37,464,872 -0.13(-1.55%)
Jan 31, 2023 7.937 8.155 7.899 8.141 30,193,844 +0.22(+2.84%)
Jan 30, 2023 8.063 8.063 7.881 7.916 31,058,124 -0.01(-0.09%)
Jan 27, 2023 8.056 8.106 7.867 7.923 33,565,920 -0.26(-3.17%)
Jan 26, 2023 8.372 8.400 7.965 8.183 37,578,640 -0.19(-2.26%)
Jan 25, 2023 8.197 8.393 8.049 8.372 27,788,010 +0.11(+1.27%)
Jan 24, 2023 6.758 10.15 6.758 8.267 23,552,742 +0.04(+0.43%)
Jan 23, 2023 8.120 8.470 8.106 8.232 41,496,392 +0.19(+2.36%)
Jan 20, 2023 7.832 8.063 7.790 8.042 25,586,030 +0.08(+0.97%)
Jan 19, 2023 7.727 7.993 7.706 7.965 34,448,028 +0.26(+3.37%)
Jan 18, 2023 8.042 8.091 7.706 7.706 47,373,596 -0.23(-2.92%)
Jan 17, 2023 7.537 7.948 7.537 7.937 39,593,500 +0.33(+4.34%)
Jan 13, 2023 7.565 7.663 7.552 7.607 19,218,032 -0.04(-0.55%)
Jan 12, 2023 7.432 7.677 7.411 7.649 31,583,664 +0.20(+2.73%)
Jan 11, 2023 7.474 7.481 7.341 7.446 33,655,924 +0.11(+1.53%)
Jan 10, 2023 7.228 7.355 7.084 7.334 20,904,266 +0.15(+2.05%)
Jan 09, 2023 7.172 7.253 7.109 7.186 27,213,988 -0.03(-0.39%)
Jan 06, 2023 7.256 7.284 7.134 7.214 25,178,610 +0.11(+1.48%)
Jan 05, 2023 6.912 7.165 6.870 7.109 39,031,768 +0.29(+4.33%)
Jan 04, 2023 6.639 6.941 6.505 6.814 46,898,164 +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.