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 )

14.57 +0.17 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 29, 2022 7.048 7.317 7.048 7.236 89,031,688 +0.45(+6.65%)
Jul 28, 2022 6.724 6.830 6.549 6.785 71,778,032 +0.22(+3.40%)
Jul 27, 2022 6.450 6.567 6.311 6.562 61,032,952 +0.17(+2.70%)
Jul 26, 2022 6.420 6.481 6.289 6.389 41,486,664 +0.11(+1.78%)
Jul 25, 2022 6.055 6.278 6.014 6.278 51,624,172 +0.38(+6.44%)
Jul 22, 2022 5.857 5.938 5.832 5.898 41,699,288 +0.09(+1.48%)
Jul 21, 2022 5.746 5.822 5.634 5.812 42,203,924 -0.08(-1.38%)
Jul 20, 2022 5.903 5.964 5.837 5.893 40,857,576 -0.02(-0.26%)
Jul 19, 2022 5.852 5.979 5.852 5.908 31,900,188 +0.10(+1.66%)
Jul 18, 2022 5.797 5.911 5.792 5.812 38,206,868 +0.12(+2.14%)
Jul 15, 2022 5.563 5.695 5.531 5.690 35,009,648 +0.17(+3.03%)
Jul 14, 2022 5.538 5.589 5.447 5.523 52,838,280 -0.22(-3.88%)
Jul 13, 2022 5.660 5.827 5.645 5.746 45,287,004 +0.06(+0.98%)
Jul 12, 2022 5.700 5.766 5.660 5.690 37,052,252 -0.16(-2.77%)
Jul 11, 2022 5.868 5.923 5.809 5.852 60,899,232 -0.12(-2.04%)
Jul 08, 2022 5.979 6.014 5.868 5.974 33,291,910 +0.12(+1.99%)
Jul 07, 2022 5.807 5.906 5.807 5.857 39,879,732 +0.23(+4.14%)
Jul 06, 2022 5.665 5.695 5.447 5.624 47,813,116 -0.12(-2.12%)
Jul 05, 2022 5.802 5.822 5.574 5.746 67,099,176 -0.21(-3.57%)
Jul 01, 2022 5.842 5.974 5.685 5.959 69,848,296 +0.04(+0.68%)
Jun 30, 2022 5.873 5.979 5.799 5.918 57,303,196 -0.08(-1.27%)
Jun 29, 2022 6.121 6.177 5.969 5.994 51,686,260 -0.03(-0.50%)
Jun 28, 2022 6.151 6.187 5.964 6.025 54,627,592 +0.06(+0.93%)
Jun 27, 2022 5.680 6.009 5.655 5.969 81,022,912 +0.42(+7.58%)
Jun 24, 2022 5.705 5.746 5.533 5.548 55,324,452 -0.08(-1.35%)
Jun 23, 2022 5.878 5.903 5.569 5.624 61,389,508 -0.18(-3.06%)
Jun 22, 2022 5.710 5.959 5.662 5.802 64,961,584 -0.05(-0.87%)
Jun 21, 2022 5.944 6.007 5.827 5.852 73,965,296 -0.03(-0.52%)
Jun 17, 2022 6.126 6.146 5.690 5.883 143,135,264 -0.24(-3.89%)
Jun 16, 2022 6.288 6.308 6.002 6.121 87,973,824 -0.34(-5.33%)
Jun 15, 2022 6.516 6.557 6.308 6.465 72,666,792 +0.03(+0.39%)
Jun 14, 2022 6.546 6.577 6.369 6.440 61,738,004 +0.06(+0.95%)
Jun 13, 2022 6.465 6.526 6.268 6.379 99,334,272 -0.31(-4.69%)
Jun 10, 2022 6.617 6.734 6.541 6.693 67,947,584 -0.15(-2.22%)
Jun 09, 2022 6.932 7.003 6.840 6.845 48,612,780 -0.14(-2.03%)
Jun 08, 2022 7.053 7.117 6.967 6.987 40,842,172 -0.06(-0.79%)
Jun 07, 2022 7.068 7.144 7.020 7.043 52,859,372 -0.06(-0.86%)
Jun 06, 2022 7.220 7.225 7.048 7.104 36,252,476 -0.08(-1.13%)
Jun 03, 2022 6.916 7.190 6.916 7.185 56,631,632 +0.22(+3.13%)
Jun 02, 2022 6.992 7.038 6.919 6.967 31,665,516 -0.04(-0.58%)
Jun 01, 2022 7.094 7.149 6.942 7.008 33,290,612 -0.03(-0.36%)
May 31, 2022 7.180 7.266 7.013 7.033 67,818,448 -0.19(-2.66%)
May 27, 2022 7.352 7.377 7.200 7.225 67,767,288 -0.27(-3.65%)
May 26, 2022 7.372 7.540 7.370 7.499 46,960,752 +0.13(+1.72%)
May 25, 2022 7.220 7.410 7.218 7.372 69,453,320 +0.16(+2.25%)
May 24, 2022 7.291 7.332 7.068 7.210 92,780,360 -0.28(-3.80%)
May 23, 2022 7.278 7.511 7.230 7.495 81,388,256 +0.39(+5.45%)
May 20, 2022 7.011 7.140 6.949 7.108 56,285,764 +0.16(+2.32%)
May 19, 2022 6.854 7.004 6.813 6.946 51,522,568 +0.15(+2.17%)
May 18, 2022 6.942 6.979 6.734 6.799 49,247,872 -0.19(-2.70%)
May 17, 2022 6.965 7.014 6.884 6.988 49,781,856 +0.14(+2.09%)
May 16, 2022 6.711 6.905 6.704 6.845 63,975,228 +0.16(+2.34%)
May 13, 2022 6.559 6.744 6.558 6.688 83,499,744 +0.18(+2.76%)
May 12, 2022 6.486 6.613 6.384 6.509 77,513,528 +0.02(+0.28%)
May 11, 2022 6.356 6.654 6.352 6.490 84,747,176 +0.29(+4.61%)
May 10, 2022 6.209 6.278 6.101 6.204 81,127,688 +0.10(+1.66%)
May 09, 2022 6.343 6.347 6.085 6.103 93,049,448 -0.39(-5.97%)
May 06, 2022 6.361 6.555 6.181 6.490 82,420,000 +0.20(+3.15%)
May 05, 2022 6.453 6.462 6.108 6.292 90,813,232 -0.17(-2.57%)
May 04, 2022 6.167 6.492 6.066 6.458 74,847,736 +0.32(+5.26%)
May 03, 2022 6.034 6.172 6.011 6.135 82,231,504 +0.14(+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.