Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.89 -0.11 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.809	6.975	6.614	6.619	67,976,872	+0.03(+0.44%)
Apr 28, 2022	6.546	6.629	6.449	6.590	34,037,556	+0.10(+1.50%)
Apr 27, 2022	6.488	6.570	6.414	6.492	49,150,660	+0.02(+0.38%)
Apr 26, 2022	6.570	6.644	6.434	6.468	61,990,608	-0.18(-2.71%)
Apr 25, 2022	6.551	6.705	6.414	6.649	60,892,028	-0.12(-1.80%)
Apr 22, 2022	7.092	7.102	6.751	6.770	58,066,220	-0.34(-4.80%)
Apr 21, 2022	7.414	7.434	7.034	7.112	52,320,452	-0.28(-3.83%)
Apr 20, 2022	7.292	7.412	7.210	7.395	37,665,892	+0.13(+1.75%)
Apr 19, 2022	7.190	7.344	7.117	7.268	40,247,996	+0.12(+1.64%)
Apr 18, 2022	7.175	7.222	7.102	7.151	56,066,952	-0.02(-0.34%)
Apr 14, 2022	7.161	7.280	7.088	7.175	86,237,472	-0.04(-0.54%)
Apr 13, 2022	7.160	7.273	7.101	7.214	71,694,280	+0.14(+1.92%)
Apr 12, 2022	7.210	7.228	7.065	7.079	65,325,184	+0.05(+0.71%)
Apr 11, 2022	7.092	7.092	6.970	7.029	46,346,176	-0.06(-0.89%)
Apr 08, 2022	6.957	7.115	6.907	7.092	58,502,264	+0.12(+1.68%)
Apr 07, 2022	6.744	7.006	6.744	6.975	65,033,628	+0.29(+4.40%)
Apr 06, 2022	6.762	6.810	6.611	6.681	59,091,476	-0.06(-0.87%)
Apr 05, 2022	6.816	6.927	6.726	6.740	62,265,756	-0.11(-1.58%)
Apr 04, 2022	6.826	6.866	6.722	6.848	57,674,372	+0.02(+0.33%)

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.