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 (%)
Aug 31, 2022 8.641 9.045 8.597 8.947 71,676,176 +0.04(+0.42%)
Aug 30, 2022 9.254 9.292 8.822 8.910 62,364,700 -0.56(-5.95%)
Aug 29, 2022 9.329 9.674 9.269 9.473 46,793,384 +0.24(+2.65%)
Aug 26, 2022 9.035 9.242 8.966 9.229 37,532,004 +0.10(+1.10%)
Aug 25, 2022 9.279 9.285 8.922 9.129 69,524,776 -0.07(-0.75%)
Aug 24, 2022 9.060 9.320 9.010 9.198 45,054,544 +0.04(+0.48%)
Aug 23, 2022 8.903 9.179 8.903 9.154 56,759,520 +0.43(+4.95%)
Aug 22, 2022 8.421 8.772 8.315 8.722 48,518,900 +0.17(+1.98%)
Aug 19, 2022 8.778 8.803 8.503 8.553 52,202,992 -0.34(-3.87%)
Aug 18, 2022 8.929 9.022 8.803 8.897 36,414,376 +0.10(+1.14%)
Aug 17, 2022 8.471 8.828 8.459 8.797 47,984,284 +0.20(+2.33%)
Aug 16, 2022 8.522 8.612 8.471 8.597 34,197,788 +0.03(+0.37%)
Aug 15, 2022 8.215 8.678 8.177 8.565 69,979,696 +0.04(+0.44%)
Aug 12, 2022 7.914 8.590 7.895 8.528 101,106,232 +0.71(+9.02%)
Aug 11, 2022 8.175 8.206 7.781 7.822 105,580,224 -0.23(-2.90%)
Aug 10, 2022 8.113 8.154 8.010 8.056 100,936,296 +0.05(+0.65%)
Aug 09, 2022 8.066 8.115 7.948 8.004 65,456,612 +0.05(+0.65%)
Aug 08, 2022 7.708 7.968 7.672 7.952 79,834,824 +0.46(+6.16%)
Aug 05, 2022 7.257 7.542 7.247 7.491 50,958,104 +0.16(+2.12%)
Aug 04, 2022 7.180 7.361 7.060 7.335 56,983,332 +0.20(+2.83%)
Aug 03, 2022 7.211 7.249 7.102 7.133 44,274,868 -0.04(-0.58%)
Aug 02, 2022 7.278 7.361 7.159 7.174 49,631,560 -0.13(-1.84%)
Aug 01, 2022 7.299 7.431 7.200 7.309 63,159,464 -0.09(-1.26%)
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%)
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.