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 )

15.25 +0.43 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 29, 2022 6.925 7.094 6.727 6.732 66,838,808 +0.03(+0.44%)
Apr 28, 2022 6.658 6.742 6.558 6.702 33,467,700 +0.10(+1.50%)
Apr 27, 2022 6.598 6.682 6.524 6.603 48,327,784 +0.02(+0.38%)
Apr 26, 2022 6.682 6.757 6.543 6.578 60,952,768 -0.18(-2.71%)
Apr 25, 2022 6.662 6.819 6.524 6.762 59,872,576 -0.12(-1.80%)
Apr 22, 2022 7.213 7.223 6.866 6.886 57,094,080 -0.35(-4.80%)
Apr 21, 2022 7.541 7.560 7.154 7.233 51,444,508 -0.29(-3.83%)
Apr 20, 2022 7.417 7.538 7.333 7.521 37,035,292 +0.13(+1.74%)
Apr 19, 2022 7.312 7.469 7.238 7.392 39,574,168 +0.12(+1.64%)
Apr 18, 2022 7.298 7.345 7.223 7.273 55,128,284 -0.02(-0.34%)
Apr 14, 2022 7.283 7.404 7.208 7.298 84,793,696 -0.04(-0.54%)
Apr 13, 2022 7.282 7.397 7.222 7.337 70,493,992 +0.14(+1.92%)
Apr 12, 2022 7.333 7.351 7.185 7.199 64,231,524 +0.05(+0.71%)
Apr 11, 2022 7.213 7.213 7.089 7.149 45,570,256 -0.06(-0.89%)
Apr 08, 2022 7.075 7.236 7.024 7.213 57,522,832 +0.12(+1.69%)
Apr 07, 2022 6.859 7.126 6.859 7.093 63,944,848 +0.30(+4.40%)
Apr 06, 2022 6.877 6.926 6.723 6.795 58,102,180 -0.06(-0.87%)
Apr 05, 2022 6.933 7.045 6.841 6.854 61,223,316 -0.11(-1.58%)
Apr 04, 2022 6.942 6.983 6.836 6.965 56,708,800 +0.02(+0.33%)
Apr 01, 2022 6.891 6.996 6.845 6.942 60,247,920 +0.14(+2.03%)
Mar 31, 2022 6.671 6.889 6.671 6.804 66,144,412 +0.06(+0.89%)
Mar 30, 2022 6.712 6.779 6.666 6.744 63,541,716 +0.08(+1.24%)
Mar 29, 2022 6.675 6.735 6.517 6.661 88,419,312 +0.14(+2.19%)
Mar 28, 2022 6.546 6.590 6.454 6.519 76,382,160 -0.23(-3.47%)
Mar 25, 2022 6.657 6.822 6.631 6.753 43,555,672 +0.11(+1.59%)
Mar 24, 2022 6.514 6.691 6.457 6.648 48,722,592 +0.12(+1.90%)
Mar 23, 2022 6.427 6.641 6.408 6.523 63,936,172 +0.20(+3.20%)
Mar 22, 2022 6.441 6.438 6.244 6.321 49,986,932 -0.02(-0.36%)
Mar 21, 2022 6.234 6.415 6.215 6.344 60,914,696 +0.25(+4.07%)
Mar 18, 2022 6.004 6.137 5.944 6.096 68,361,504 +0.11(+1.84%)
Mar 17, 2022 6.045 6.112 5.821 5.986 96,568,856 -0.11(-1.81%)
Mar 16, 2022 6.064 6.100 5.949 6.096 58,219,352 +0.09(+1.45%)
Mar 15, 2022 6.018 6.087 5.861 6.009 59,794,372 -0.19(-3.04%)
Mar 14, 2022 6.307 6.356 6.110 6.197 55,160,420 -0.13(-2.03%)
Mar 11, 2022 6.523 6.546 6.284 6.326 92,942,488 -0.19(-2.89%)
Mar 10, 2022 6.353 6.551 6.314 6.514 77,500,704 +0.14(+2.24%)
Mar 09, 2022 6.344 6.427 6.257 6.372 62,679,524 +0.07(+1.09%)
Mar 08, 2022 6.349 6.367 6.091 6.303 105,039,744 +0.16(+2.62%)
Mar 07, 2022 6.666 6.673 6.096 6.142 147,171,840 -0.53(-7.93%)
Mar 04, 2022 6.753 6.753 6.560 6.671 77,685,336 -0.13(-1.96%)
Mar 03, 2022 6.735 6.930 6.721 6.804 61,250,232 +0.06(+0.82%)
Mar 02, 2022 6.873 6.951 6.649 6.749 92,834,232 +0.00(+0.00%)
Mar 01, 2022 6.560 6.942 6.556 6.749 112,736,160 +0.18(+2.73%)
Feb 28, 2022 6.500 6.592 6.408 6.569 69,412,256 +0.05(+0.70%)
Feb 25, 2022 6.372 6.528 6.381 6.523 81,396,376 +0.11(+1.72%)
Feb 24, 2022 6.726 6.744 6.236 6.413 117,546,696 -0.28(-4.19%)
Feb 23, 2022 6.721 6.753 6.622 6.694 87,001,624 +0.11(+1.68%)
Feb 22, 2022 6.762 6.767 6.502 6.583 84,968,584 +0.14(+2.21%)
Feb 18, 2022 6.441 0 +0.02(+0.29%)
Feb 17, 2022 6.464 6.500 6.376 6.422 46,834,608 -0.11(-1.69%)
Feb 16, 2022 6.454 6.638 6.450 6.533 65,613,344 +0.20(+3.20%)
Feb 15, 2022 6.307 6.335 6.194 6.330 59,968,488 -0.10(-1.50%)
Feb 14, 2022 6.519 6.533 6.340 6.427 77,692,400 -0.10(-1.48%)
Feb 11, 2022 6.321 6.579 6.284 6.523 97,287,560 +0.28(+4.41%)
Feb 10, 2022 6.202 6.398 6.199 6.248 66,787,656 +0.08(+1.27%)
Feb 09, 2022 6.174 6.284 6.126 6.169 60,338,500 +0.06(+0.90%)
Feb 08, 2022 6.110 6.128 6.013 6.114 98,536,264 -0.12(-1.92%)
Feb 07, 2022 6.192 6.273 6.133 6.234 52,723,048 +0.00(+0.00%)
Feb 04, 2022 6.215 6.326 6.127 6.234 71,484,192 +0.10(+1.65%)
Feb 03, 2022 6.091 6.027 6.133 73,305,968 -0.09(-1.40%)
Feb 02, 2022 6.289 6.289 6.133 6.220 54,134,960 -0.15(-2.31%)
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.