Skip to main content

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

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 12.63 12.63 12.27 12.34 30,286,594 -0.43(-3.37%)
Aug 30, 2023 12.80 12.87 12.77 12.77 12,827,983 -0.04(-0.27%)
Aug 29, 2023 12.68 12.84 12.59 12.80 18,486,660 +0.07(+0.55%)
Aug 28, 2023 12.54 12.75 12.48 12.73 21,245,806 +0.17(+1.33%)
Aug 25, 2023 12.73 12.73 12.47 12.56 24,129,912 -0.16(-1.24%)
Aug 24, 2023 12.80 12.88 12.59 12.72 17,421,738 -0.04(-0.34%)
Aug 23, 2023 12.26 13.57 12.26 12.77 49,392,764 +0.90(+7.54%)
Aug 22, 2023 11.82 11.91 11.73 11.87 13,176,016 +0.27(+2.33%)
Aug 21, 2023 11.83 11.86 11.49 11.60 20,361,382 -0.18(-1.51%)
Aug 18, 2023 11.54 11.79 11.53 11.78 17,318,830 +0.13(+1.09%)
Aug 17, 2023 11.91 11.99 11.64 11.65 19,375,954 -0.08(-0.72%)
Aug 16, 2023 11.60 11.92 11.59 11.74 37,145,980 +0.35(+3.05%)
Aug 15, 2023 11.93 11.93 11.37 11.39 43,975,092 -0.06(-0.52%)
Aug 14, 2023 11.50 11.54 11.35 11.45 16,631,125 -0.11(-0.95%)
Aug 11, 2023 11.69 11.80 11.42 11.56 21,628,096 -0.04(-0.37%)
Aug 10, 2023 11.52 11.74 11.46 11.60 17,468,936 +0.07(+0.59%)
Aug 09, 2023 11.43 11.63 11.41 11.53 18,681,336 +0.09(+0.82%)
Aug 08, 2023 11.24 11.54 11.18 11.44 17,165,830 +0.02(+0.15%)
Aug 07, 2023 11.43 11.50 11.31 11.42 22,887,838 -0.04(-0.37%)
Aug 04, 2023 11.80 11.82 11.21 11.46 44,686,928 -0.43(-3.63%)
Aug 03, 2023 11.91 11.98 11.80 11.90 19,946,406 -0.02(-0.14%)
Aug 02, 2023 11.91 11.99 11.70 11.91 26,754,350 -0.12(-0.99%)
Aug 01, 2023 12.27 12.32 11.80 12.03 28,572,842 -0.42(-3.34%)
Jul 31, 2023 12.11 12.47 12.06 12.45 41,310,848 +0.64(+5.38%)
Jul 28, 2023 11.76 11.90 11.72 11.81 12,550,136 +0.20(+1.75%)
Jul 27, 2023 12.12 12.14 11.58 11.61 30,343,838 -0.72(-5.85%)
Jul 26, 2023 12.34 12.42 12.15 12.33 18,556,950 -0.02(-0.14%)
Jul 25, 2023 12.13 12.36 12.06 12.35 19,395,992 +0.20(+1.68%)
Jul 24, 2023 11.93 12.20 11.92 12.14 27,475,826 +0.33(+2.80%)
Jul 21, 2023 11.69 11.91 11.63 11.81 20,111,694 +0.28(+2.43%)
Jul 20, 2023 11.49 11.59 11.41 11.53 20,576,058 +0.06(+0.52%)
Jul 19, 2023 11.36 11.53 11.29 11.47 28,144,556 +0.12(+1.05%)
Jul 18, 2023 11.41 11.50 11.30 11.35 27,344,768 -0.09(-0.81%)
Jul 17, 2023 11.05 11.52 11.04 11.45 24,670,094 -0.03(-0.22%)
Jul 14, 2023 11.67 11.70 11.45 11.47 18,359,088 -0.25(-2.10%)
Jul 13, 2023 11.64 11.76 11.60 11.72 13,767,250 +0.18(+1.54%)
Jul 12, 2023 11.63 11.83 11.52 11.54 16,152,724 +0.04(+0.37%)
Jul 11, 2023 11.38 11.51 11.28 11.50 17,668,556 -0.03(-0.29%)
Jul 10, 2023 11.51 11.63 11.47 11.53 18,391,432 -0.01(-0.07%)
Jul 07, 2023 11.68 11.73 11.51 11.54 20,131,580 +0.08(+0.74%)
Jul 06, 2023 11.62 11.71 11.32 11.46 26,857,194 -0.34(-2.88%)
Jul 05, 2023 11.82 11.89 11.60 11.80 27,419,748 -0.05(-0.43%)
Jul 03, 2023 11.89 12.01 11.80 11.85 11,146,958 +0.12(+1.01%)
Jun 30, 2023 12.07 12.17 11.67 11.73 37,559,768 -0.42(-3.49%)
Jun 29, 2023 12.08 12.17 11.99 12.15 18,961,964 +0.13(+1.06%)
Jun 28, 2023 12.02 12.18 11.96 12.02 21,969,316 -0.05(-0.42%)
Jun 27, 2023 12.32 12.33 11.96 12.08 21,629,438 -0.15(-1.25%)
Jun 26, 2023 12.15 12.33 12.11 12.23 20,733,328 +0.28(+2.34%)
Jun 23, 2023 12.25 12.30 11.93 11.95 27,490,260 -0.50(-4.02%)
Jun 22, 2023 12.47 12.53 12.30 12.45 30,940,714 -0.22(-1.74%)
Jun 21, 2023 12.30 12.72 12.30 12.67 42,931,528 +0.60(+4.99%)
Jun 20, 2023 12.06 12.13 11.81 12.07 31,087,018 +0.28(+2.37%)
Jun 16, 2023 11.61 11.83 11.58 11.79 17,949,022 +0.09(+0.80%)
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.