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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2023 12.42 12.53 12.01 12.07 36,482,672 -0.44(-3.49%)
Jun 29, 2023 12.44 12.53 12.35 12.51 18,418,196 +0.13(+1.06%)
Jun 28, 2023 12.37 12.54 12.31 12.38 21,339,304 -0.05(-0.42%)
Jun 27, 2023 12.69 12.69 12.31 12.43 21,009,174 -0.16(-1.25%)
Jun 26, 2023 12.51 12.69 12.47 12.59 20,138,762 +0.29(+2.34%)
Jun 23, 2023 12.61 12.66 12.28 12.30 26,701,926 -0.52(-4.02%)
Jun 22, 2023 12.84 12.90 12.67 12.82 30,053,432 -0.23(-1.74%)
Jun 21, 2023 12.67 13.10 12.67 13.04 41,700,388 +0.62(+4.99%)
Jun 20, 2023 12.41 12.49 12.16 12.42 30,195,542 +0.29(+2.37%)
Jun 16, 2023 11.95 12.18 11.92 12.14 17,434,302 +0.10(+0.80%)
Jun 15, 2023 12.41 12.45 12.00 12.04 34,827,032 +3.23(+36.67%)
May 08, 2023 8.898 8.988 8.769 8.809 18,900,628 +0.03(+0.37%)
May 05, 2023 8.501 8.809 8.432 8.777 26,439,304 +0.45(+5.36%)
May 04, 2023 8.395 8.460 8.140 8.331 21,449,254 +0.11(+1.38%)
May 03, 2023 8.201 8.355 8.120 8.217 30,584,188 +0.01(+0.10%)
May 02, 2023 8.517 8.533 8.120 8.209 31,438,014 -0.32(-3.71%)
May 01, 2023 8.566 8.769 8.501 8.525 17,462,664 -0.09(-1.04%)
Apr 28, 2023 8.550 8.777 8.359 8.614 46,281,212 +0.25(+3.03%)
Apr 27, 2023 8.674 8.681 8.303 8.361 49,219,316 -0.17(-2.04%)
Apr 26, 2023 8.594 8.637 8.499 8.536 32,061,916 -0.06(-0.68%)
Apr 25, 2023 8.710 8.760 8.485 8.594 31,156,366 -0.09(-1.09%)
Apr 24, 2023 8.550 8.703 8.463 8.688 27,398,690 +0.25(+3.02%)
Apr 21, 2023 8.536 8.579 8.390 8.434 17,674,032 -0.12(-1.36%)
Apr 20, 2023 8.470 8.666 8.434 8.550 23,006,180 +0.07(+0.86%)
Apr 19, 2023 8.754 8.768 8.463 8.477 37,971,260 -0.46(-5.13%)
Apr 18, 2023 8.732 9.023 8.688 8.935 37,216,328 +0.13(+1.49%)
Apr 17, 2023 8.805 8.826 8.721 8.805 22,110,156 +0.04(+0.41%)
Apr 14, 2023 8.619 8.794 8.616 8.768 23,179,862 +0.12(+1.43%)
Apr 13, 2023 8.630 8.710 8.586 8.645 18,660,248 +0.10(+1.19%)
Apr 12, 2023 8.499 8.659 8.419 8.543 26,079,820 +0.13(+1.56%)
Apr 11, 2023 8.143 8.437 8.107 8.412 32,118,124 +0.49(+6.15%)
Apr 10, 2023 7.838 7.968 7.819 7.925 20,355,348 +0.15(+1.96%)
Apr 06, 2023 7.852 7.867 7.743 7.772 17,599,192 -0.13(-1.66%)
Apr 05, 2023 7.823 7.921 7.627 7.903 26,315,706 +0.08(+1.02%)
Apr 04, 2023 7.968 7.990 7.747 7.823 17,610,076 -0.12(-1.47%)
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.