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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 6.444 6.561 6.364 6.494 52,218,456 -0.08(-1.27%)
Jun 29, 2022 6.717 6.778 6.550 6.578 47,099,936 -0.03(-0.50%)
Jun 28, 2022 6.750 6.789 6.545 6.611 49,780,272 +0.06(+0.93%)
Jun 27, 2022 6.233 6.595 6.205 6.550 73,833,432 +0.46(+7.58%)
Jun 24, 2022 6.261 6.305 6.072 6.089 50,415,296 -0.08(-1.35%)
Jun 23, 2022 6.450 6.478 6.111 6.172 55,942,176 -0.19(-3.06%)
Jun 22, 2022 6.266 6.539 6.214 6.367 59,197,288 -0.06(-0.87%)
Jun 21, 2022 6.522 6.592 6.394 6.422 67,402,064 -0.03(-0.52%)
Jun 17, 2022 6.722 6.745 6.244 6.456 130,434,304 -0.26(-3.89%)
Jun 16, 2022 6.900 6.923 6.586 6.717 80,167,568 -0.38(-5.33%)
Jun 15, 2022 7.151 7.195 6.923 7.095 66,218,780 +0.03(+0.39%)
Jun 14, 2022 7.184 7.217 6.989 7.067 56,259,748 +0.07(+0.95%)
Jun 13, 2022 7.095 7.162 6.878 7.000 90,519,952 -0.34(-4.69%)
Jun 10, 2022 7.262 7.390 7.178 7.345 61,918,324 -0.17(-2.22%)
Jun 09, 2022 7.607 7.684 7.506 7.512 44,299,176 -0.16(-2.03%)
Jun 08, 2022 7.740 7.809 7.645 7.668 37,218,084 -0.06(-0.79%)
Jun 07, 2022 7.757 7.840 7.704 7.729 48,168,952 -0.07(-0.86%)
Jun 06, 2022 7.923 7.929 7.734 7.796 33,035,652 -0.09(-1.13%)
Jun 03, 2022 7.590 7.890 7.590 7.885 51,606,484 +0.24(+3.13%)
Jun 02, 2022 7.673 7.723 7.593 7.645 28,855,710 -0.04(-0.58%)
Jun 01, 2022 7.784 7.846 7.618 7.690 30,336,604 -0.03(-0.36%)
May 31, 2022 7.879 7.973 7.695 7.718 61,800,648 -0.21(-2.66%)
May 27, 2022 8.068 8.096 7.901 7.929 61,754,032 -0.30(-3.65%)
May 26, 2022 8.090 8.274 8.087 8.229 42,793,740 +0.14(+1.72%)
May 25, 2022 7.923 8.132 7.921 8.090 63,290,452 +0.18(+2.25%)
May 24, 2022 8.001 8.046 7.757 7.912 84,547,600 -0.35(-4.23%)
May 23, 2022 8.023 8.280 7.970 8.262 73,832,344 +0.43(+5.45%)
May 20, 2022 7.729 7.871 7.660 7.835 51,060,312 +0.18(+2.32%)
May 19, 2022 7.556 7.721 7.510 7.657 46,739,324 +0.16(+2.17%)
May 18, 2022 7.652 7.693 7.424 7.495 44,675,804 -0.21(-2.70%)
May 17, 2022 7.678 7.731 7.589 7.703 45,160,216 +0.16(+2.09%)
May 16, 2022 7.398 7.612 7.391 7.546 58,035,904 +0.17(+2.34%)
May 13, 2022 7.231 7.434 7.230 7.373 75,747,808 +0.20(+2.76%)
May 12, 2022 7.149 7.290 7.037 7.175 70,317,336 +0.02(+0.28%)
May 11, 2022 7.007 7.335 7.002 7.154 76,879,432 +0.32(+4.61%)
May 10, 2022 6.844 6.921 6.725 6.839 73,595,968 +0.11(+1.66%)
May 09, 2022 6.992 6.997 6.707 6.728 84,410,936 -0.43(-5.97%)
May 06, 2022 7.012 7.225 6.814 7.154 74,768,304 +0.22(+3.15%)
May 05, 2022 7.114 7.124 6.733 6.936 82,382,320 -0.18(-2.57%)
May 04, 2022 6.799 7.157 6.687 7.119 67,899,032 +0.36(+5.26%)
May 03, 2022 6.651 6.804 6.626 6.763 74,597,312 +0.15(+2.31%)
May 02, 2022 6.707 6.738 6.470 6.611 81,454,992 -0.28(-4.13%)
Apr 29, 2022 7.093 7.266 6.890 6.895 65,256,436 +0.03(+0.44%)
Apr 28, 2022 6.819 6.905 6.717 6.865 32,675,370 +0.10(+1.50%)
Apr 27, 2022 6.758 6.844 6.682 6.763 47,183,652 +0.03(+0.38%)
Apr 26, 2022 6.844 6.921 6.702 6.738 59,509,744 -0.19(-2.71%)
Apr 25, 2022 6.824 6.984 6.682 6.926 58,455,128 -0.13(-1.80%)
Apr 22, 2022 7.388 7.398 7.032 7.053 55,742,408 -0.36(-4.80%)
Apr 21, 2022 7.723 7.744 7.327 7.408 50,226,588 -0.29(-3.83%)
Apr 20, 2022 7.596 7.721 7.511 7.703 36,158,504 +0.13(+1.75%)
Apr 19, 2022 7.490 7.650 7.413 7.571 38,637,272 +0.12(+1.64%)
Apr 18, 2022 7.474 7.523 7.398 7.449 53,823,152 -0.03(-0.34%)
Apr 14, 2022 7.459 7.584 7.383 7.474 82,786,248 -0.04(-0.54%)
Apr 13, 2022 7.459 7.576 7.397 7.515 68,825,080 +0.14(+1.92%)
Apr 12, 2022 7.510 7.529 7.360 7.374 62,710,868 +0.05(+0.71%)
Apr 11, 2022 7.388 7.388 7.261 7.322 44,491,400 -0.07(-0.89%)
Apr 08, 2022 7.247 7.411 7.195 7.388 56,161,004 +0.12(+1.68%)
Apr 07, 2022 7.025 7.298 7.025 7.265 62,430,980 +0.31(+4.40%)
Apr 06, 2022 7.044 7.094 6.886 6.959 56,726,636 -0.06(-0.87%)
Apr 05, 2022 7.101 7.216 7.006 7.021 59,773,880 -0.11(-1.58%)
Apr 04, 2022 7.110 7.152 7.002 7.134 55,366,244 +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.