Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.14 13.28 13.11 13.15 19,271,362 +0.13(+1.01%)
Sep 28, 2023 13.00 13.13 12.95 13.02 18,257,032 -0.09(-0.67%)
Sep 27, 2023 12.94 13.11 12.87 13.10 24,764,404 +0.25(+1.91%)
Sep 26, 2023 13.07 13.11 12.82 12.86 18,559,786 -0.33(-2.53%)
Sep 25, 2023 13.16 13.20 13.13 13.19 11,069,375 -0.04(-0.27%)
Sep 22, 2023 13.24 13.39 13.16 13.23 10,249,807 +0.09(+0.67%)
Sep 21, 2023 13.22 13.37 13.10 13.14 20,749,502 -0.31(-2.28%)
Sep 20, 2023 13.42 13.64 13.40 13.45 18,660,096 +0.04(+0.33%)
Sep 19, 2023 13.67 13.67 13.39 13.40 33,619,620 -0.10(-0.71%)
Sep 18, 2023 13.60 13.78 13.43 13.50 16,623,570 +0.17(+1.25%)
Sep 15, 2023 13.46 13.52 13.32 13.33 18,234,392 -0.15(-1.11%)
Sep 14, 2023 13.17 13.50 13.16 13.48 28,824,740 +0.49(+3.78%)
Sep 13, 2023 13.06 13.17 12.99 12.99 15,617,491 -0.01(-0.07%)
Sep 12, 2023 12.96 13.15 12.95 13.00 12,632,886 +0.07(+0.54%)
Sep 11, 2023 13.11 13.15 12.90 12.93 24,780,276 +0.05(+0.41%)
Sep 08, 2023 12.99 13.09 12.88 12.88 23,960,566 +0.11(+0.82%)
Sep 07, 2023 13.02 13.09 12.73 12.77 15,239,725 -0.32(-2.48%)
Sep 06, 2023 12.98 13.26 12.97 13.10 32,168,594 +0.11(+0.88%)
Sep 05, 2023 12.48 13.07 12.46 12.98 40,638,636 +0.27(+2.14%)
Sep 01, 2023 12.51 12.72 12.36 12.71 29,115,332 +0.39(+3.13%)
Aug 31, 2023 12.61 12.62 12.25 12.32 30,315,298 -0.43(-3.37%)
Aug 30, 2023 12.79 12.86 12.75 12.75 12,840,140 -0.04(-0.27%)
Aug 29, 2023 12.67 12.83 12.58 12.79 18,504,180 +0.07(+0.55%)
Aug 28, 2023 12.53 12.74 12.47 12.72 21,265,942 +0.17(+1.33%)
Aug 25, 2023 12.72 12.72 12.46 12.55 24,152,782 -0.16(-1.24%)
Aug 24, 2023 12.79 12.87 12.58 12.71 17,438,250 -0.04(-0.34%)
Aug 23, 2023 12.25 13.56 12.25 12.75 49,439,572 +0.89(+7.54%)
Aug 22, 2023 11.81 11.89 11.72 11.86 13,188,504 +0.27(+2.32%)
Aug 21, 2023 11.82 11.85 11.48 11.59 20,380,682 -0.18(-1.51%)
Aug 18, 2023 11.53 11.78 11.52 11.77 17,335,246 +0.13(+1.09%)
Aug 17, 2023 11.89 11.98 11.63 11.64 19,394,318 -0.08(-0.72%)
Aug 16, 2023 11.59 11.91 11.58 11.73 37,181,188 +0.35(+3.05%)
Aug 15, 2023 11.92 11.92 11.36 11.38 44,016,772 -0.06(-0.52%)
Aug 14, 2023 11.49 11.53 11.34 11.44 16,646,889 -0.11(-0.95%)
Aug 11, 2023 11.67 11.78 11.41 11.55 21,648,596 -0.04(-0.37%)
Aug 10, 2023 11.50 11.73 11.45 11.59 17,485,494 +0.07(+0.59%)
Aug 09, 2023 11.42 11.62 11.40 11.52 18,699,042 +0.09(+0.82%)
Aug 08, 2023 11.23 11.53 11.17 11.43 17,182,100 +0.02(+0.15%)
Aug 07, 2023 11.42 11.49 11.30 11.41 22,909,532 -0.04(-0.37%)
Aug 04, 2023 11.78 11.81 11.20 11.45 44,729,280 -0.43(-3.64%)
Aug 03, 2023 11.90 11.97 11.78 11.89 19,965,312 -0.02(-0.14%)
Aug 02, 2023 11.89 11.98 11.69 11.90 26,779,708 -0.12(-0.99%)
Aug 01, 2023 12.25 12.31 11.79 12.02 28,599,924 -0.42(-3.34%)
Jul 31, 2023 12.10 12.46 12.05 12.44 41,350,004 +0.64(+5.38%)
Jul 28, 2023 11.75 11.89 11.71 11.80 12,562,032 +0.20(+1.75%)
Jul 27, 2023 12.11 12.13 11.56 11.60 30,372,598 -0.72(-5.85%)
Jul 26, 2023 12.33 12.41 12.14 12.32 18,574,540 -0.02(-0.14%)
Jul 25, 2023 12.11 12.35 12.05 12.34 19,414,376 +0.20(+1.68%)
Jul 24, 2023 11.92 12.19 11.91 12.13 27,501,868 +0.33(+2.80%)
Jul 21, 2023 11.67 11.89 11.62 11.80 20,130,756 +0.28(+2.43%)
Jul 20, 2023 11.48 11.58 11.39 11.52 20,595,562 +0.06(+0.52%)
Jul 19, 2023 11.35 11.52 11.28 11.46 28,171,232 +0.12(+1.05%)
Jul 18, 2023 11.39 11.49 11.28 11.34 27,370,686 -0.09(-0.81%)
Jul 17, 2023 11.04 11.50 11.03 11.44 24,693,476 -0.03(-0.22%)
Jul 14, 2023 11.66 11.69 11.44 11.46 18,376,490 -0.25(-2.10%)
Jul 13, 2023 11.63 11.75 11.59 11.71 13,780,299 +0.18(+1.54%)
Jul 12, 2023 11.62 11.82 11.50 11.53 16,168,033 +0.04(+0.37%)
Jul 11, 2023 11.37 11.50 11.27 11.49 17,685,302 -0.03(-0.29%)
Jul 10, 2023 11.50 11.62 11.46 11.52 18,408,864 -0.01(-0.07%)
Jul 07, 2023 11.67 11.72 11.50 11.53 20,150,662 +0.08(+0.74%)
Jul 06, 2023 11.61 11.70 11.31 11.45 26,882,650 -0.34(-2.88%)
Jul 05, 2023 11.81 11.88 11.59 11.78 27,445,736 -0.05(-0.43%)
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.