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 )

14.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 7.489 7.834 7.470 7.675 58,995,172 +0.12(+1.65%)
Sep 29, 2022 7.452 7.607 7.368 7.551 53,582,636 -0.07(-0.98%)
Sep 28, 2022 7.675 7.682 7.430 7.626 60,293,868 +0.01(+0.08%)
Sep 27, 2022 7.688 7.779 7.582 7.619 46,253,028 +0.06(+0.74%)
Sep 26, 2022 7.669 7.763 7.470 7.563 62,963,076 -0.24(-3.11%)
Sep 23, 2022 8.241 8.260 7.756 7.806 69,471,304 -0.79(-9.19%)
Sep 22, 2022 8.447 8.658 8.347 8.596 40,325,776 +0.24(+2.90%)
Sep 21, 2022 8.503 8.540 8.297 8.353 40,685,868 -0.07(-0.81%)
Sep 20, 2022 8.347 8.512 8.325 8.422 37,488,992 +0.01(+0.15%)
Sep 19, 2022 8.011 8.472 7.986 8.409 42,679,488 +0.26(+3.21%)
Sep 16, 2022 8.098 8.173 7.993 8.148 44,279,444 -0.09(-1.06%)
Sep 15, 2022 8.254 8.338 8.173 8.235 33,549,474 -0.11(-1.34%)
Sep 14, 2022 8.335 8.459 8.310 8.347 32,479,502 +0.11(+1.36%)
Sep 13, 2022 8.385 8.490 8.217 8.235 50,049,972 -0.41(-4.75%)
Sep 12, 2022 8.764 8.807 8.624 8.646 37,761,768 +0.06(+0.72%)
Sep 09, 2022 8.683 8.683 8.571 8.584 34,076,004 +0.11(+1.25%)
Sep 08, 2022 8.571 8.742 8.385 8.478 42,378,948 -0.09(-1.02%)
Sep 07, 2022 8.403 8.649 8.353 8.565 35,922,232 +0.02(+0.22%)
Sep 06, 2022 8.646 8.658 8.428 8.546 48,690,884 -0.44(-4.85%)
Sep 02, 2022 9.181 9.252 8.929 8.982 42,377,692 +0.00(+0.00%)
Sep 01, 2022 8.951 9.019 8.745 8.982 44,500,396 +0.09(+1.05%)
Aug 31, 2022 8.584 8.985 8.540 8.888 72,151,904 +0.04(+0.42%)
Aug 30, 2022 9.193 9.230 8.764 8.851 62,778,632 -0.56(-5.95%)
Aug 29, 2022 9.268 9.610 9.207 9.411 47,103,964 +0.24(+2.65%)
Aug 26, 2022 8.975 9.181 8.907 9.168 37,781,112 +0.10(+1.10%)
Aug 25, 2022 9.218 9.224 8.863 9.069 69,986,232 -0.07(-0.75%)
Aug 24, 2022 9.000 9.258 8.951 9.137 45,353,580 +0.04(+0.48%)
Aug 23, 2022 8.845 9.118 8.844 9.094 57,136,248 +0.43(+4.95%)
Aug 22, 2022 8.366 8.714 8.260 8.664 48,840,932 +0.17(+1.98%)
Aug 19, 2022 8.720 8.745 8.447 8.496 52,549,472 -0.34(-3.87%)
Aug 18, 2022 8.870 8.963 8.745 8.839 36,656,064 +0.10(+1.14%)
Aug 17, 2022 8.416 8.770 8.403 8.739 48,302,768 +0.20(+2.33%)
Aug 16, 2022 8.465 8.556 8.416 8.540 34,424,768 +0.03(+0.37%)
Aug 15, 2022 8.161 8.621 8.123 8.509 70,444,168 +0.04(+0.44%)
Aug 12, 2022 7.862 8.534 7.843 8.472 101,777,296 +0.70(+8.96%)
Aug 11, 2022 8.125 8.156 7.734 7.775 106,224,224 -0.23(-2.90%)
Aug 10, 2022 8.063 8.105 7.962 8.007 101,551,976 +0.05(+0.65%)
Aug 09, 2022 8.017 8.066 7.900 7.955 65,855,876 +0.05(+0.65%)
Aug 08, 2022 7.662 7.919 7.626 7.904 80,321,784 +0.46(+6.16%)
Aug 05, 2022 7.213 7.497 7.203 7.445 51,268,932 +0.15(+2.12%)
Aug 04, 2022 7.136 7.316 7.018 7.291 57,330,912 +0.20(+2.83%)
Aug 03, 2022 7.167 7.205 7.059 7.090 44,544,928 -0.04(-0.58%)
Aug 02, 2022 7.234 7.316 7.115 7.131 49,934,296 -0.13(-1.84%)
Aug 01, 2022 7.255 7.386 7.157 7.265 63,544,712 -0.09(-1.26%)
Jul 29, 2022 7.167 7.440 7.167 7.358 87,555,112 +0.46(+6.65%)
Jul 28, 2022 6.837 6.945 6.659 6.899 70,587,600 +0.23(+3.40%)
Jul 27, 2022 6.559 6.677 6.417 6.672 60,020,732 +0.18(+2.70%)
Jul 26, 2022 6.528 6.590 6.395 6.497 40,798,612 +0.11(+1.78%)
Jul 25, 2022 6.157 6.384 6.116 6.384 50,767,992 +0.39(+6.44%)
Jul 22, 2022 5.956 6.039 5.930 5.997 41,007,708 +0.09(+1.48%)
Jul 21, 2022 5.843 5.920 5.729 5.910 41,503,976 -0.08(-1.38%)
Jul 20, 2022 6.003 6.064 5.936 5.992 40,179,960 -0.02(-0.26%)
Jul 19, 2022 5.951 6.080 5.951 6.008 31,371,126 +0.10(+1.66%)
Jul 18, 2022 5.894 6.010 5.889 5.910 37,573,212 +0.12(+2.14%)
Jul 15, 2022 5.657 5.791 5.624 5.786 34,429,016 +0.17(+3.03%)
Jul 14, 2022 5.632 5.683 5.539 5.616 51,961,964 -0.23(-3.88%)
Jul 13, 2022 5.755 5.925 5.740 5.843 44,535,928 +0.06(+0.98%)
Jul 12, 2022 5.796 5.863 5.755 5.786 36,437,744 -0.16(-2.77%)
Jul 11, 2022 5.966 6.023 5.907 5.951 59,889,228 -0.12(-2.04%)
Jul 08, 2022 6.080 6.116 5.966 6.075 32,739,768 +0.12(+1.99%)
Jul 07, 2022 5.905 6.005 5.905 5.956 39,218,332 +0.24(+4.14%)
Jul 06, 2022 5.760 5.791 5.539 5.719 47,020,144 -0.12(-2.12%)
Jul 05, 2022 5.899 5.920 5.668 5.843 65,986,348 -0.22(-3.57%)
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.