Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.97 -0.03 (-0.20%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.554	7.841	7.554	7.754	83,074,368	+0.48(+6.65%)
Jul 28, 2022	7.206	7.320	7.019	7.271	66,975,192	+0.24(+3.40%)
Jul 27, 2022	6.913	7.038	6.763	7.032	56,949,092	+0.18(+2.70%)
Jul 26, 2022	6.880	6.945	6.740	6.848	38,710,692	+0.12(+1.78%)
Jul 25, 2022	6.489	6.728	6.446	6.728	48,169,876	+0.41(+6.44%)
Jul 22, 2022	6.277	6.364	6.250	6.321	38,909,088	+0.09(+1.48%)
Jul 21, 2022	6.158	6.239	6.038	6.229	39,379,956	-0.09(-1.38%)
Jul 20, 2022	6.326	6.391	6.256	6.315	38,123,700	-0.02(-0.26%)
Jul 19, 2022	6.272	6.408	6.272	6.332	29,765,670	+0.10(+1.66%)
Jul 18, 2022	6.212	6.334	6.207	6.229	35,650,356	+0.13(+2.14%)
Jul 15, 2022	5.962	6.104	5.927	6.098	32,667,068	+0.18(+3.03%)
Jul 14, 2022	5.935	5.990	5.838	5.919	49,302,744	-0.24(-3.88%)
Jul 13, 2022	6.066	6.245	6.049	6.158	42,256,744	+0.06(+0.98%)
Jul 12, 2022	6.109	6.180	6.066	6.098	34,572,996	-0.17(-2.77%)
Jul 11, 2022	6.288	6.348	6.226	6.272	56,824,320	-0.13(-2.04%)
Jul 08, 2022	6.408	6.446	6.288	6.402	31,064,270	+0.12(+1.99%)
Jul 07, 2022	6.223	6.329	6.223	6.277	37,211,284	+0.25(+4.14%)
Jul 06, 2022	6.071	6.104	5.838	6.028	44,613,828	-0.13(-2.12%)
Jul 05, 2022	6.218	6.239	5.973	6.158	62,609,412	-0.23(-3.57%)

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.