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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Jun 30, 2023 12.06 12.16 11.66 11.72 37,595,368 -0.42(-3.49%)
Jun 29, 2023 12.07 12.16 11.98 12.14 18,979,938 +0.13(+1.06%)
Jun 28, 2023 12.00 12.17 11.95 12.01 21,990,138 -0.05(-0.42%)
Jun 27, 2023 12.31 12.32 11.95 12.06 21,649,938 -0.15(-1.25%)
Jun 26, 2023 12.14 12.32 12.10 12.22 20,752,980 +0.28(+2.34%)
Jun 23, 2023 12.23 12.28 11.92 11.94 27,516,316 -0.50(-4.02%)
Jun 22, 2023 12.46 12.52 12.29 12.44 30,970,040 -0.22(-1.74%)
Jun 21, 2023 12.29 12.71 12.29 12.66 42,972,220 +0.60(+4.99%)
Jun 20, 2023 12.05 12.12 11.80 12.06 31,116,484 +0.28(+2.37%)
Jun 16, 2023 11.60 11.82 11.56 11.78 17,966,036 +0.09(+0.80%)
Jun 15, 2023 12.04 12.08 11.65 11.68 35,889,232 +3.13(+36.67%)
May 08, 2023 8.635 8.722 8.509 8.548 19,477,086 +0.03(+0.37%)
May 05, 2023 8.249 8.548 8.182 8.517 27,245,686 +0.43(+5.36%)
May 04, 2023 8.147 8.210 7.899 8.084 22,103,444 +0.11(+1.38%)
May 03, 2023 7.958 8.108 7.879 7.974 31,516,986 +0.01(+0.10%)
May 02, 2023 8.265 8.281 7.879 7.966 32,396,852 -0.31(-3.71%)
May 01, 2023 8.312 8.509 8.249 8.273 17,995,264 -0.09(-1.04%)
Apr 28, 2023 8.296 8.517 8.112 8.359 47,692,760 +0.25(+3.03%)
Apr 27, 2023 8.417 8.424 8.057 8.114 50,720,468 -0.17(-2.04%)
Apr 26, 2023 8.339 8.382 8.248 8.283 33,039,780 -0.06(-0.68%)
Apr 25, 2023 8.452 8.501 8.234 8.339 32,106,612 -0.09(-1.09%)
Apr 24, 2023 8.297 8.445 8.212 8.431 28,234,330 +0.25(+3.02%)
Apr 21, 2023 8.283 8.325 8.142 8.184 18,213,076 -0.11(-1.36%)
Apr 20, 2023 8.219 8.410 8.184 8.297 23,707,852 +0.07(+0.86%)
Apr 19, 2023 8.495 8.509 8.212 8.226 39,129,352 -0.44(-5.13%)
Apr 18, 2023 8.473 8.756 8.431 8.671 38,351,400 +0.13(+1.49%)
Apr 17, 2023 8.544 8.565 8.463 8.544 22,784,500 +0.04(+0.41%)
Apr 14, 2023 8.364 8.533 8.361 8.509 23,886,830 +0.12(+1.43%)
Apr 13, 2023 8.375 8.452 8.332 8.389 19,229,372 +0.10(+1.19%)
Apr 12, 2023 8.248 8.403 8.170 8.290 26,875,236 +0.13(+1.56%)
Apr 11, 2023 7.902 8.188 7.867 8.163 33,097,702 +0.47(+6.15%)
Apr 10, 2023 7.606 7.733 7.588 7.690 20,976,172 +0.15(+1.96%)
Apr 06, 2023 7.620 7.634 7.514 7.542 18,135,954 -0.13(-1.66%)
Apr 05, 2023 7.591 7.687 7.401 7.669 27,118,316 +0.08(+1.02%)
Apr 04, 2023 7.733 7.754 7.517 7.591 18,147,170 -0.11(-1.47%)
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.