Skip to main content

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

13.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.333 7.613 7.333 7.529 85,567,344 +0.47(+6.65%)
Jul 28, 2022 6.996 7.107 6.814 7.059 68,985,048 +0.23(+3.40%)
Jul 27, 2022 6.711 6.833 6.566 6.827 58,658,080 +0.18(+2.70%)
Jul 26, 2022 6.680 6.743 6.543 6.648 39,872,364 +0.12(+1.78%)
Jul 25, 2022 6.300 6.532 6.258 6.532 49,615,404 +0.40(+6.44%)
Jul 22, 2022 6.095 6.179 6.068 6.137 40,076,712 +0.09(+1.48%)
Jul 21, 2022 5.979 6.058 5.863 6.047 40,561,712 -0.08(-1.38%)
Jul 20, 2022 6.142 6.205 6.073 6.131 39,267,756 -0.02(-0.26%)
Jul 19, 2022 6.089 6.221 6.089 6.147 30,658,908 +0.10(+1.66%)
Jul 18, 2022 6.031 6.150 6.026 6.047 36,720,184 +0.13(+2.14%)
Jul 15, 2022 5.789 5.926 5.754 5.921 33,647,376 +0.17(+3.03%)
Jul 14, 2022 5.762 5.815 5.667 5.747 50,782,268 -0.23(-3.88%)
Jul 13, 2022 5.889 6.063 5.873 5.979 43,524,828 +0.06(+0.98%)
Jul 12, 2022 5.931 6.000 5.889 5.921 35,610,496 -0.17(-2.77%)
Jul 11, 2022 6.105 6.163 6.044 6.089 58,529,560 -0.13(-2.04%)
Jul 08, 2022 6.221 6.258 6.105 6.216 31,996,478 +0.12(+1.99%)
Jul 07, 2022 6.042 6.145 6.042 6.095 38,327,956 +0.24(+4.14%)
Jul 06, 2022 5.894 5.926 5.667 5.852 45,952,644 -0.13(-2.12%)
Jul 05, 2022 6.037 6.058 5.799 5.979 64,488,256 -0.22(-3.57%)
Jul 01, 2022 6.079 6.216 5.915 6.200 67,130,400 +0.04(+0.68%)
Jun 30, 2022 6.110 6.221 6.034 6.158 55,073,452 -0.08(-1.27%)
Jun 29, 2022 6.369 6.427 6.211 6.237 49,675,076 -0.03(-0.50%)
Jun 28, 2022 6.400 6.437 6.205 6.269 52,501,960 +0.06(+0.93%)
Jun 27, 2022 5.910 6.253 5.884 6.211 77,870,200 +0.44(+7.58%)
Jun 24, 2022 5.936 5.979 5.757 5.773 53,171,704 -0.08(-1.35%)
Jun 23, 2022 6.116 6.142 5.794 5.852 59,000,760 -0.18(-3.06%)
Jun 22, 2022 5.942 6.200 5.892 6.037 62,433,844 -0.05(-0.87%)
Jun 21, 2022 6.184 6.250 6.063 6.089 71,087,208 -0.03(-0.52%)
Jun 17, 2022 6.374 6.395 5.921 6.121 137,565,680 -0.25(-3.89%)
Jun 16, 2022 6.543 6.564 6.245 6.369 84,550,648 -0.36(-5.33%)
Jun 15, 2022 6.780 6.822 6.564 6.727 69,839,224 +0.03(+0.39%)
Jun 14, 2022 6.812 6.843 6.627 6.701 59,335,692 +0.06(+0.95%)
Jun 13, 2022 6.727 6.790 6.522 6.638 95,469,048 -0.33(-4.69%)
Jun 10, 2022 6.885 7.007 6.806 6.964 65,303,648 -0.16(-2.22%)
Jun 09, 2022 7.212 7.286 7.117 7.123 46,721,192 -0.15(-2.03%)
Jun 08, 2022 7.339 7.405 7.249 7.270 39,252,948 -0.06(-0.79%)
Jun 07, 2022 7.355 7.434 7.304 7.328 50,802,544 -0.06(-0.86%)
Jun 06, 2022 7.513 7.518 7.333 7.391 34,841,844 -0.08(-1.13%)
Jun 03, 2022 7.196 7.481 7.196 7.476 54,428,020 +0.23(+3.13%)
Jun 02, 2022 7.275 7.323 7.199 7.249 30,433,368 -0.04(-0.58%)
Jun 01, 2022 7.381 7.439 7.223 7.291 31,995,228 -0.03(-0.36%)
May 31, 2022 7.471 7.560 7.297 7.318 65,179,536 -0.20(-2.66%)
May 27, 2022 7.650 7.676 7.492 7.518 65,130,372 -0.28(-3.65%)
May 26, 2022 7.671 7.845 7.668 7.803 45,133,444 +0.13(+1.72%)
May 25, 2022 7.513 7.710 7.510 7.671 66,750,796 +0.17(+2.25%)
May 24, 2022 7.587 7.629 7.355 7.502 89,170,152 -0.33(-4.23%)
May 23, 2022 7.607 7.851 7.557 7.834 77,869,040 +0.40(+5.45%)
May 20, 2022 7.328 7.463 7.263 7.429 53,851,980 +0.17(+2.32%)
May 19, 2022 7.164 7.321 7.121 7.260 49,294,740 +0.15(+2.17%)
May 18, 2022 7.256 7.294 7.039 7.106 47,118,404 -0.20(-2.70%)
May 17, 2022 7.280 7.331 7.195 7.304 47,629,300 +0.15(+2.09%)
May 16, 2022 7.015 7.217 7.007 7.154 61,208,952 +0.16(+2.34%)
May 13, 2022 6.856 7.048 6.855 6.991 79,889,232 +0.19(+2.76%)
May 12, 2022 6.779 6.912 6.673 6.803 74,161,856 +0.02(+0.28%)
May 11, 2022 6.644 6.954 6.639 6.783 81,082,728 +0.30(+4.61%)
May 10, 2022 6.490 6.562 6.376 6.485 77,619,736 +0.11(+1.66%)
May 09, 2022 6.629 6.634 6.359 6.379 89,026,008 -0.40(-5.97%)
May 06, 2022 6.649 6.851 6.461 6.783 78,856,168 +0.21(+3.15%)
May 05, 2022 6.745 6.755 6.384 6.576 86,886,480 -0.17(-2.57%)
May 04, 2022 6.446 6.786 6.340 6.750 71,611,336 +0.34(+5.26%)
May 03, 2022 6.306 6.451 6.282 6.412 78,675,832 +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.