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 )

14.86 -0.04 (-0.24%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 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 (%)
Nov 30, 2022 8.347 8.511 8.198 8.493 48,413,100 +0.40(+4.94%)
Nov 29, 2022 7.948 8.253 7.926 8.093 59,479,184 +0.44(+5.69%)
Nov 28, 2022 7.417 7.701 7.403 7.657 40,013,644 +0.17(+2.33%)
Nov 25, 2022 7.541 7.592 7.403 7.483 22,141,654 +0.12(+1.58%)
Nov 23, 2022 7.279 7.425 7.243 7.367 48,003,824 -0.01(-0.20%)
Nov 22, 2022 7.105 7.381 6.945 7.381 115,358,360 +0.03(+0.43%)
Nov 21, 2022 7.376 7.421 7.098 7.350 66,543,904 +0.03(+0.44%)
Nov 18, 2022 7.285 7.398 7.208 7.318 78,706,776 -0.07(-0.96%)
Nov 17, 2022 7.272 7.421 7.205 7.389 51,743,204 -0.08(-1.04%)
Nov 16, 2022 7.627 7.695 7.401 7.466 54,797,032 -0.25(-3.26%)
Nov 15, 2022 7.859 7.885 7.621 7.717 38,471,580 +0.05(+0.59%)
Nov 14, 2022 7.543 7.782 7.514 7.672 51,697,972 +0.22(+2.94%)
Nov 11, 2022 7.169 7.543 7.144 7.453 76,370,800 +0.35(+5.00%)
Nov 10, 2022 7.163 7.292 6.976 7.098 86,261,240 -0.38(-5.09%)
Nov 09, 2022 7.659 7.721 7.450 7.479 41,698,304 -0.20(-2.60%)
Nov 08, 2022 7.672 7.717 7.492 7.679 57,516,740 +0.03(+0.42%)
Nov 07, 2022 8.027 8.136 7.608 7.646 93,511,312 -0.51(-6.25%)
Nov 04, 2022 8.710 8.742 8.046 8.156 130,882,192 -0.26(-3.07%)
Nov 03, 2022 8.207 8.565 8.198 8.414 78,213,016 +0.19(+2.35%)
Nov 02, 2022 8.394 8.478 8.214 8.220 42,014,148 -0.18(-2.15%)
Nov 01, 2022 8.356 8.559 8.246 8.401 94,483,424 +0.14(+1.64%)
Oct 31, 2022 8.059 8.568 8.053 8.265 153,867,040 -0.41(-4.68%)
Oct 28, 2022 8.697 8.762 8.555 8.672 77,316,088 -0.15(-1.75%)
Oct 27, 2022 8.820 9.020 8.759 8.826 58,544,640 +0.10(+1.18%)
Oct 26, 2022 8.588 8.968 8.552 8.723 70,853,952 -0.25(-2.80%)
Oct 25, 2022 9.007 9.174 8.904 8.975 52,551,584 -0.17(-1.90%)
Oct 24, 2022 9.909 9.945 9.104 9.149 93,977,000 -1.20(-11.59%)
Oct 21, 2022 9.922 10.52 9.884 10.35 89,327,864 +0.39(+3.95%)
Oct 20, 2022 9.787 9.955 9.729 9.955 54,560,420 +0.37(+3.83%)
Oct 19, 2022 9.252 9.600 9.236 9.587 54,199,684 +0.34(+3.62%)
Oct 18, 2022 9.084 9.278 8.942 9.252 46,601,900 +0.24(+2.65%)
Oct 17, 2022 9.039 9.216 8.904 9.013 52,370,768 +0.02(+0.22%)
Oct 14, 2022 9.232 9.258 8.984 8.994 43,984,548 -0.31(-3.33%)
Oct 13, 2022 8.865 9.510 8.813 9.303 64,632,536 +0.35(+3.89%)
Oct 12, 2022 8.975 9.032 8.820 8.955 33,627,256 -0.07(-0.79%)
Oct 11, 2022 9.033 9.245 8.991 9.026 43,158,308 -0.15(-1.69%)
Oct 10, 2022 9.323 9.429 9.162 9.181 37,624,368 -0.07(-0.77%)
Oct 07, 2022 9.348 9.506 9.188 9.252 48,118,100 -0.10(-1.10%)
Oct 06, 2022 9.123 9.355 9.091 9.355 47,707,692 +0.26(+2.83%)
Oct 05, 2022 8.813 9.174 8.807 9.097 46,520,204 +0.28(+3.22%)
Oct 04, 2022 9.168 9.184 8.768 8.813 53,137,660 -0.15(-1.65%)
Oct 03, 2022 8.852 8.994 8.723 8.962 98,118,000 +1.01(+12.64%)
Sep 30, 2022 7.762 8.120 7.743 7.956 56,915,516 +0.13(+1.65%)
Sep 29, 2022 7.724 7.885 7.637 7.827 51,693,776 -0.08(-0.98%)
Sep 28, 2022 7.956 7.962 7.701 7.904 58,168,428 +0.01(+0.08%)
Sep 27, 2022 7.969 8.063 7.859 7.898 44,622,548 +0.06(+0.74%)
Sep 26, 2022 7.949 8.046 7.743 7.840 60,743,544 -0.25(-3.11%)
Sep 23, 2022 8.543 8.562 8.040 8.091 67,022,348 -0.82(-9.19%)
Sep 22, 2022 8.755 8.975 8.652 8.910 38,904,240 +0.25(+2.90%)
Sep 21, 2022 8.813 8.852 8.601 8.659 39,251,636 -0.07(-0.81%)
Sep 20, 2022 8.652 8.823 8.630 8.730 36,167,452 +0.01(+0.15%)
Sep 19, 2022 8.304 8.781 8.278 8.717 41,174,980 +0.27(+3.21%)
Sep 16, 2022 8.394 8.472 8.285 8.446 42,718,536 -0.09(-1.06%)
Sep 15, 2022 8.555 8.643 8.472 8.536 32,366,810 -0.12(-1.34%)
Sep 14, 2022 8.639 8.768 8.614 8.652 31,334,556 +0.12(+1.36%)
Sep 13, 2022 8.691 8.800 8.517 8.536 48,285,644 -0.43(-4.75%)
Sep 12, 2022 9.084 9.129 8.939 8.962 36,430,612 +0.06(+0.72%)
Sep 09, 2022 9.000 9.000 8.884 8.897 32,874,780 +0.11(+1.25%)
Sep 08, 2022 8.884 9.062 8.691 8.788 40,885,032 -0.09(-1.02%)
Sep 07, 2022 8.710 8.965 8.659 8.878 34,655,924 +0.02(+0.22%)
Sep 06, 2022 8.962 8.975 8.736 8.858 46,974,464 -0.45(-4.85%)
Sep 02, 2022 9.516 9.590 9.255 9.310 40,883,824 +0.00(+0.00%)
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.