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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2022 7.211 7.485 7.211 7.402 87,024,296 +0.46(+6.65%)
Jul 28, 2022 6.879 6.988 6.700 6.941 70,159,656 +0.23(+3.40%)
Jul 27, 2022 6.599 6.718 6.456 6.713 59,656,844 +0.18(+2.70%)
Jul 26, 2022 6.568 6.630 6.434 6.537 40,551,264 +0.11(+1.78%)
Jul 25, 2022 6.195 6.423 6.153 6.423 50,460,204 +0.39(+6.44%)
Jul 22, 2022 5.992 6.075 5.967 6.034 40,759,092 +0.09(+1.48%)
Jul 21, 2022 5.878 5.956 5.764 5.946 41,252,352 -0.08(-1.38%)
Jul 20, 2022 6.039 6.101 5.972 6.029 39,936,364 -0.02(-0.26%)
Jul 19, 2022 5.987 6.117 5.987 6.044 31,180,934 +0.10(+1.66%)
Jul 18, 2022 5.930 6.047 5.925 5.946 37,345,416 +0.12(+2.14%)
Jul 15, 2022 5.692 5.827 5.658 5.821 34,220,284 +0.17(+3.03%)
Jul 14, 2022 5.666 5.718 5.573 5.650 51,646,936 -0.23(-3.88%)
Jul 13, 2022 5.790 5.961 5.775 5.878 44,265,920 +0.06(+0.98%)
Jul 12, 2022 5.832 5.899 5.790 5.821 36,216,836 -0.17(-2.77%)
Jul 11, 2022 6.003 6.060 5.943 5.987 59,526,136 -0.12(-2.04%)
Jul 08, 2022 6.117 6.153 6.003 6.112 32,541,278 +0.12(+1.99%)
Jul 07, 2022 5.941 6.042 5.941 5.992 38,980,564 +0.24(+4.14%)
Jul 06, 2022 5.795 5.827 5.573 5.754 46,735,076 -0.12(-2.12%)
Jul 05, 2022 5.935 5.956 5.702 5.878 65,586,292 -0.22(-3.57%)
Jul 01, 2022 5.977 6.112 5.816 6.096 68,273,424 +0.04(+0.68%)
Jun 30, 2022 6.008 6.117 5.933 6.055 56,011,180 -0.08(-1.27%)
Jun 29, 2022 6.262 6.319 6.107 6.132 50,520,892 -0.03(-0.50%)
Jun 28, 2022 6.293 6.329 6.101 6.164 53,395,904 +0.06(+0.93%)
Jun 27, 2022 5.811 6.148 5.785 6.107 79,196,088 +0.43(+7.58%)
Jun 24, 2022 5.837 5.878 5.661 5.676 54,077,052 -0.08(-1.35%)
Jun 23, 2022 6.013 6.039 5.697 5.754 60,005,360 -0.18(-3.06%)
Jun 22, 2022 5.842 6.096 5.793 5.935 63,496,896 -0.05(-0.87%)
Jun 21, 2022 6.081 6.145 5.961 5.987 72,297,600 -0.03(-0.52%)
Jun 17, 2022 6.267 6.288 5.821 6.018 139,908,000 -0.24(-3.89%)
Jun 16, 2022 6.433 6.454 6.140 6.262 85,990,280 -0.35(-5.33%)
Jun 15, 2022 6.666 6.708 6.454 6.615 71,028,376 +0.03(+0.39%)
Jun 14, 2022 6.697 6.729 6.516 6.589 60,345,996 +0.06(+0.95%)
Jun 13, 2022 6.615 6.677 6.412 6.526 97,094,584 -0.32(-4.69%)
Jun 10, 2022 6.770 6.889 6.692 6.848 66,415,568 -0.16(-2.22%)
Jun 09, 2022 7.091 7.164 6.998 7.003 47,516,708 -0.15(-2.03%)
Jun 08, 2022 7.216 7.281 7.128 7.148 39,921,304 -0.06(-0.79%)
Jun 07, 2022 7.231 7.309 7.182 7.205 51,667,552 -0.06(-0.86%)
Jun 06, 2022 7.387 7.392 7.211 7.268 35,435,092 -0.08(-1.13%)
Jun 03, 2022 7.076 7.356 7.076 7.351 55,354,760 +0.22(+3.13%)
Jun 02, 2022 7.154 7.200 7.079 7.128 30,951,554 -0.04(-0.58%)
Jun 01, 2022 7.257 7.314 7.102 7.169 32,540,008 -0.03(-0.36%)
May 31, 2022 7.345 7.434 7.174 7.195 66,289,344 -0.20(-2.66%)
May 27, 2022 7.522 7.548 7.366 7.392 66,239,340 -0.28(-3.65%)
May 26, 2022 7.542 7.714 7.540 7.672 45,901,928 +0.13(+1.72%)
May 25, 2022 7.387 7.581 7.384 7.542 67,887,360 +0.17(+2.25%)
May 24, 2022 7.460 7.501 7.231 7.377 90,688,448 -0.33(-4.23%)
May 23, 2022 7.480 7.719 7.430 7.703 79,194,920 +0.40(+5.45%)
May 20, 2022 7.205 7.338 7.141 7.305 54,768,916 +0.17(+2.32%)
May 19, 2022 7.044 7.198 7.001 7.139 50,134,084 +0.15(+2.17%)
May 18, 2022 7.134 7.172 6.921 6.987 47,920,688 -0.19(-2.70%)
May 17, 2022 7.158 7.208 7.075 7.181 48,440,284 +0.15(+2.09%)
May 16, 2022 6.897 7.096 6.890 7.035 62,251,160 +0.16(+2.34%)
May 13, 2022 6.741 6.930 6.740 6.874 81,249,512 +0.18(+2.76%)
May 12, 2022 6.665 6.796 6.561 6.689 75,424,616 +0.02(+0.28%)
May 11, 2022 6.533 6.838 6.528 6.670 82,463,320 +0.29(+4.61%)
May 10, 2022 6.381 6.452 6.270 6.376 78,941,376 +0.10(+1.66%)
May 09, 2022 6.518 6.523 6.253 6.272 90,541,856 -0.40(-5.97%)
May 06, 2022 6.537 6.736 6.353 6.670 80,198,856 +0.20(+3.15%)
May 05, 2022 6.632 6.641 6.277 6.466 88,365,904 -0.17(-2.57%)
May 04, 2022 6.338 6.672 6.234 6.637 72,830,664 +0.33(+5.26%)
May 03, 2022 6.201 6.343 6.177 6.305 80,015,448 +0.14(+2.31%)
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.