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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2022 6.393 6.484 6.303 6.461 70,573,296 +0.05(+0.70%)
Feb 25, 2022 6.267 6.421 6.276 6.416 82,757,880 +0.11(+1.72%)
Feb 24, 2022 6.615 6.633 6.133 6.308 119,512,872 -0.28(-4.19%)
Feb 23, 2022 6.611 6.642 6.513 6.583 88,456,880 +0.11(+1.68%)
Feb 22, 2022 6.651 6.656 6.395 6.475 86,389,840 +0.14(+2.21%)
Feb 18, 2022 6.335 0 +0.02(+0.29%)
Feb 17, 2022 6.357 6.393 6.271 6.317 47,618,000 -0.11(-1.69%)
Feb 16, 2022 6.348 6.529 6.344 6.425 66,710,848 +0.20(+3.20%)
Feb 15, 2022 6.204 6.231 6.092 6.226 60,971,568 -0.09(-1.50%)
Feb 14, 2022 6.412 6.425 6.235 6.321 78,991,944 -0.09(-1.48%)
Feb 11, 2022 6.217 6.470 6.181 6.416 98,914,864 +0.27(+4.41%)
Feb 10, 2022 6.100 6.292 6.097 6.145 67,904,800 +0.08(+1.27%)
Feb 09, 2022 6.072 6.181 6.025 6.068 61,347,768 +0.05(+0.90%)
Feb 08, 2022 6.009 6.027 5.914 6.014 100,184,456 -0.12(-1.92%)
Feb 07, 2022 6.091 6.170 6.032 6.131 53,604,932 +0.00(+0.00%)
Feb 04, 2022 6.113 6.222 6.026 6.131 72,679,888 +0.10(+1.65%)
Feb 03, 2022 5.991 5.928 6.032 74,532,136 -0.09(-1.40%)
Feb 02, 2022 6.185 6.185 6.032 6.118 55,040,464 -0.14(-2.31%)
Feb 01, 2022 5.987 6.276 5.987 6.262 69,511,008 +0.23(+3.75%)
Jan 31, 2022 6.005 6.084 6.036 75,458,664 -0.01(-0.22%)
Jan 28, 2022 6.231 6.357 5.959 6.050 115,167,800 -0.18(-2.90%)
Jan 27, 2022 6.308 6.326 6.104 6.231 103,333,664 +0.08(+1.25%)
Jan 26, 2022 6.072 6.262 6.050 6.154 139,160,784 +0.20(+3.42%)
Jan 25, 2022 5.684 6.000 5.629 5.950 108,589,704 +0.24(+4.11%)
Jan 24, 2022 5.661 5.720 5.471 5.715 101,474,416 -0.01(-0.24%)
Jan 21, 2022 5.733 5.828 5.711 5.729 67,133,240 +0.01(+0.16%)
Jan 20, 2022 5.779 5.846 5.706 5.720 83,531,128 +0.02(+0.32%)
Jan 19, 2022 5.724 5.822 5.684 5.702 74,845,160 +0.07(+1.20%)
Jan 18, 2022 5.684 5.720 5.489 5.634 90,852,088 -0.07(-1.19%)
Jan 14, 2022 5.702 0 +0.14(+2.52%)
Jan 13, 2022 5.494 5.670 5.489 5.562 118,709,464 +0.13(+2.33%)
Jan 12, 2022 5.299 5.458 5.290 5.435 108,740,936 +0.20(+3.80%)
Jan 11, 2022 4.938 5.238 4.924 5.236 94,178,904 +0.34(+6.93%)
Jan 10, 2022 4.942 4.965 4.845 4.897 67,085,068 -0.08(-1.63%)
Jan 07, 2022 4.901 4.994 4.892 4.978 49,741,212 +0.08(+1.66%)
Jan 06, 2022 4.965 5.008 4.870 4.897 56,334,172 +0.05(+0.93%)
Jan 05, 2022 5.073 5.105 4.847 4.852 75,031,840 -0.25(-4.88%)
Jan 04, 2022 5.005 5.150 4.999 5.100 54,867,228 +0.06(+1.17%)
Jan 03, 2022 4.983 5.073 4.960 5.042 45,703,144 +0.08(+1.55%)
Dec 31, 2021 5.001 5.010 4.956 4.965 23,808,872 -0.00(-0.09%)
Dec 30, 2021 4.987 5.054 4.969 4.969 42,718,780 +0.04(+0.83%)
Dec 29, 2021 4.965 5.014 4.897 4.928 45,190,240 -0.09(-1.80%)
Dec 28, 2021 5.001 5.046 4.983 5.019 34,938,692 +0.01(+0.18%)
Dec 27, 2021 4.883 5.023 4.838 5.010 47,835,132 +0.13(+2.69%)
Dec 23, 2021 4.847 4.906 4.793 4.879 45,128,404 +0.04(+0.84%)
Dec 22, 2021 4.766 4.861 4.748 4.838 40,093,952 +0.06(+1.23%)
Dec 21, 2021 4.847 4.870 4.770 4.779 52,089,544 -0.00(-0.09%)
Dec 20, 2021 4.711 4.811 4.698 4.784 65,261,236 -0.09(-1.95%)
Dec 17, 2021 4.938 4.965 4.865 4.879 45,327,600 -0.14(-2.88%)
Dec 16, 2021 5.014 5.096 4.987 5.023 61,456,072 +0.11(+2.21%)
Dec 15, 2021 4.888 4.933 4.820 4.915 48,250,756 -0.01(-0.18%)
Dec 14, 2021 5.037 5.094 4.915 4.924 46,463,184 -0.07(-1.45%)
Dec 13, 2021 5.096 5.112 4.965 4.996 46,438,856 -0.10(-1.95%)
Dec 10, 2021 5.078 5.112 5.042 5.096 30,089,434 +0.03(+0.63%)
Dec 09, 2021 4.996 5.073 4.981 5.064 41,026,640 -0.05(-0.97%)
Dec 08, 2021 5.114 5.168 5.084 5.114 78,390,200 +0.07(+1.43%)
Dec 07, 2021 4.919 5.051 4.890 5.042 80,263,208 +0.18(+3.72%)
Dec 06, 2021 4.820 4.897 4.779 4.861 72,570,112 +0.05(+1.13%)
Dec 03, 2021 4.788 4.834 4.693 4.806 100,630,672 +0.07(+1.53%)
Dec 02, 2021 4.350 4.748 4.332 4.734 117,265,152 +0.44(+10.16%)
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.