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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 6.191 6.303 6.114 6.239 54,353,436 -0.08(-1.27%)
Jun 29, 2022 6.453 6.512 6.293 6.319 49,025,640 -0.03(-0.50%)
Jun 28, 2022 6.485 6.522 6.287 6.352 51,815,564 +0.06(+0.93%)
Jun 27, 2022 5.988 6.336 5.962 6.293 76,852,144 +0.44(+7.58%)
Jun 24, 2022 6.015 6.058 5.833 5.849 52,476,552 -0.08(-1.35%)
Jun 23, 2022 6.197 6.223 5.871 5.930 58,229,400 -0.19(-3.06%)
Jun 22, 2022 6.020 6.282 5.970 6.116 61,617,600 -0.05(-0.87%)
Jun 21, 2022 6.266 6.333 6.143 6.170 70,157,832 -0.03(-0.52%)
Jun 17, 2022 6.458 6.480 5.999 6.202 135,767,184 -0.25(-3.89%)
Jun 16, 2022 6.629 6.651 6.327 6.453 83,445,256 -0.36(-5.33%)
Jun 15, 2022 6.870 6.912 6.651 6.816 68,926,168 +0.03(+0.39%)
Jun 14, 2022 6.902 6.934 6.715 6.790 58,559,956 +0.06(+0.95%)
Jun 13, 2022 6.816 6.880 6.608 6.725 94,220,904 -0.33(-4.69%)
Jun 10, 2022 6.977 7.099 6.896 7.057 64,449,884 -0.16(-2.22%)
Jun 09, 2022 7.308 7.383 7.212 7.217 46,110,372 -0.15(-2.03%)
Jun 08, 2022 7.436 7.503 7.345 7.367 38,739,764 -0.06(-0.79%)
Jun 07, 2022 7.452 7.532 7.401 7.425 50,138,364 -0.06(-0.86%)
Jun 06, 2022 7.612 7.618 7.431 7.489 34,386,332 -0.09(-1.13%)
Jun 03, 2022 7.292 7.580 7.292 7.575 53,716,444 +0.23(+3.13%)
Jun 02, 2022 7.372 7.420 7.294 7.345 30,035,490 -0.04(-0.58%)
Jun 01, 2022 7.479 7.537 7.318 7.388 31,576,932 -0.03(-0.36%)
May 31, 2022 7.569 7.660 7.393 7.415 64,327,396 -0.20(-2.66%)
May 27, 2022 7.751 7.778 7.591 7.618 64,278,876 -0.29(-3.65%)
May 26, 2022 7.772 7.949 7.770 7.906 44,543,384 +0.13(+1.72%)
May 25, 2022 7.612 7.813 7.610 7.772 65,878,116 +0.17(+2.25%)
May 24, 2022 7.687 7.730 7.452 7.602 88,004,368 -0.34(-4.23%)
May 23, 2022 7.708 7.955 7.657 7.938 76,851,008 +0.41(+5.45%)
May 20, 2022 7.425 7.562 7.359 7.527 53,147,936 +0.17(+2.32%)
May 19, 2022 7.259 7.418 7.215 7.357 48,650,280 +0.16(+2.17%)
May 18, 2022 7.352 7.391 7.132 7.200 46,502,392 -0.20(-2.70%)
May 17, 2022 7.376 7.428 7.291 7.401 47,006,612 +0.15(+2.09%)
May 16, 2022 7.108 7.313 7.100 7.249 60,408,728 +0.17(+2.34%)
May 13, 2022 6.947 7.142 6.946 7.083 78,844,792 +0.19(+2.76%)
May 12, 2022 6.868 7.003 6.761 6.893 73,192,296 +0.02(+0.28%)
May 11, 2022 6.732 7.047 6.727 6.873 80,022,680 +0.30(+4.61%)
May 10, 2022 6.576 6.649 6.461 6.571 76,604,968 +0.11(+1.66%)
May 09, 2022 6.717 6.722 6.444 6.463 87,862,112 -0.41(-5.97%)
May 06, 2022 6.737 6.942 6.546 6.873 77,825,232 +0.21(+3.15%)
May 05, 2022 6.834 6.844 6.468 6.663 85,750,560 -0.18(-2.57%)
May 04, 2022 6.532 6.876 6.424 6.839 70,675,112 +0.34(+5.26%)
May 03, 2022 6.390 6.536 6.366 6.497 77,647,256 +0.15(+2.31%)
May 02, 2022 6.444 6.473 6.216 6.351 84,785,312 -0.27(-4.13%)
Apr 29, 2022 6.815 6.981 6.619 6.624 67,924,472 +0.03(+0.44%)
Apr 28, 2022 6.551 6.634 6.454 6.595 34,011,316 +0.10(+1.50%)
Apr 27, 2022 6.493 6.576 6.419 6.497 49,112,776 +0.02(+0.38%)
Apr 26, 2022 6.576 6.649 6.439 6.473 61,942,824 -0.18(-2.71%)
Apr 25, 2022 6.556 6.710 6.419 6.654 60,845,092 -0.12(-1.80%)
Apr 22, 2022 7.098 7.108 6.756 6.776 58,021,460 -0.34(-4.80%)
Apr 21, 2022 7.420 7.440 7.039 7.117 52,280,124 -0.28(-3.83%)
Apr 20, 2022 7.298 7.418 7.216 7.401 37,636,860 +0.13(+1.74%)
Apr 19, 2022 7.196 7.349 7.122 7.274 40,216,972 +0.12(+1.64%)
Apr 18, 2022 7.181 7.227 7.108 7.156 56,023,736 -0.02(-0.34%)
Apr 14, 2022 7.166 7.286 7.093 7.181 86,171,000 -0.04(-0.54%)
Apr 13, 2022 7.166 7.279 7.107 7.220 71,639,024 +0.14(+1.92%)
Apr 12, 2022 7.215 7.233 7.071 7.084 65,274,828 +0.05(+0.71%)
Apr 11, 2022 7.098 7.098 6.976 7.034 46,310,452 -0.06(-0.89%)
Apr 08, 2022 6.962 7.120 6.912 7.098 58,457,168 +0.12(+1.68%)
Apr 07, 2022 6.749 7.012 6.749 6.980 64,983,500 +0.29(+4.40%)
Apr 06, 2022 6.767 6.815 6.616 6.686 59,045,932 -0.06(-0.87%)
Apr 05, 2022 6.822 6.933 6.731 6.745 62,217,760 -0.11(-1.58%)
Apr 04, 2022 6.831 6.872 6.727 6.853 57,629,916 +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.