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 )

17.02 +0.39 (+2.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 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 (%)
Sep 29, 2023 13.54 13.69 13.51 13.55 18,700,996 +0.14(+1.01%)
Sep 28, 2023 13.40 13.53 13.35 13.41 17,716,686 -0.09(-0.67%)
Sep 27, 2023 13.33 13.51 13.26 13.50 24,031,462 +0.25(+1.91%)
Sep 26, 2023 13.47 13.51 13.22 13.25 18,010,478 -0.34(-2.53%)
Sep 25, 2023 13.56 13.60 13.53 13.59 10,741,759 -0.04(-0.26%)
Sep 22, 2023 13.64 13.80 13.56 13.63 9,946,448 +0.09(+0.67%)
Sep 21, 2023 13.62 13.78 13.50 13.54 20,135,388 -0.32(-2.28%)
Sep 20, 2023 13.83 14.05 13.81 13.86 18,107,822 +0.05(+0.33%)
Sep 19, 2023 14.08 14.09 13.80 13.81 32,624,594 -0.10(-0.71%)
Sep 18, 2023 14.02 14.20 13.84 13.91 16,131,569 +0.17(+1.25%)
Sep 15, 2023 13.87 13.93 13.72 13.74 17,694,716 -0.15(-1.11%)
Sep 14, 2023 13.57 13.91 13.56 13.89 27,971,626 +0.51(+3.78%)
Sep 13, 2023 13.46 13.58 13.39 13.39 15,155,266 -0.01(-0.07%)
Sep 12, 2023 13.36 13.55 13.35 13.40 12,258,996 +0.07(+0.54%)
Sep 11, 2023 13.51 13.55 13.30 13.32 24,046,864 +0.05(+0.41%)
Sep 08, 2023 13.39 13.49 13.27 13.27 23,251,416 +0.11(+0.82%)
Sep 07, 2023 13.41 13.49 13.12 13.16 14,788,682 -0.33(-2.48%)
Sep 06, 2023 13.38 13.67 13.37 13.50 31,216,512 +0.12(+0.88%)
Sep 05, 2023 12.86 13.46 12.84 13.38 39,435,872 +0.28(+2.14%)
Sep 01, 2023 12.89 13.11 12.74 13.10 28,253,618 +0.40(+3.13%)
Aug 31, 2023 13.00 13.01 12.63 12.70 29,418,068 -0.44(-3.37%)
Aug 30, 2023 13.18 13.25 13.14 13.14 12,460,116 -0.04(-0.27%)
Aug 29, 2023 13.05 13.22 12.97 13.18 17,956,520 +0.07(+0.55%)
Aug 28, 2023 12.91 13.13 12.85 13.11 20,636,542 +0.17(+1.33%)
Aug 25, 2023 13.11 13.11 12.84 12.93 23,437,942 -0.16(-1.24%)
Aug 24, 2023 13.18 13.26 12.96 13.10 16,922,136 -0.05(-0.34%)
Aug 23, 2023 12.62 13.97 12.62 13.14 47,976,332 +0.92(+7.54%)
Aug 22, 2023 12.17 12.26 12.08 12.22 12,798,169 +0.28(+2.33%)
Aug 21, 2023 12.18 12.21 11.83 11.94 19,777,482 -0.18(-1.51%)
Aug 18, 2023 11.88 12.14 11.87 12.13 16,822,180 +0.13(+1.09%)
Aug 17, 2023 12.26 12.34 11.99 12.00 18,820,312 -0.09(-0.72%)
Aug 16, 2023 11.94 12.27 11.94 12.08 36,080,752 +0.36(+3.05%)
Aug 15, 2023 12.28 12.28 11.71 11.72 42,714,028 -0.06(-0.52%)
Aug 14, 2023 11.84 11.88 11.69 11.79 16,154,197 -0.11(-0.95%)
Aug 11, 2023 12.03 12.14 11.76 11.90 21,007,870 -0.04(-0.37%)
Aug 10, 2023 11.86 12.08 11.80 11.94 16,967,982 +0.07(+0.59%)
Aug 09, 2023 11.77 11.97 11.75 11.87 18,145,614 +0.10(+0.82%)
Aug 08, 2023 11.57 11.88 11.51 11.78 16,673,569 +0.02(+0.15%)
Aug 07, 2023 11.77 11.84 11.65 11.76 22,231,488 -0.04(-0.37%)
Aug 04, 2023 12.14 12.17 11.54 11.80 43,405,448 -0.45(-3.63%)
Aug 03, 2023 12.27 12.33 12.14 12.25 19,374,406 -0.02(-0.14%)
Aug 02, 2023 12.26 12.34 12.05 12.27 25,987,120 -0.12(-0.99%)
Aug 01, 2023 12.63 12.68 12.15 12.39 27,753,462 -0.43(-3.34%)
Jul 31, 2023 12.47 12.84 12.41 12.82 40,126,184 +0.65(+5.38%)
Jul 28, 2023 12.11 12.25 12.07 12.16 12,190,238 +0.21(+1.75%)
Jul 27, 2023 12.48 12.50 11.92 11.95 29,473,672 -0.74(-5.85%)
Jul 26, 2023 12.70 12.79 12.51 12.69 18,024,796 -0.02(-0.14%)
Jul 25, 2023 12.48 12.73 12.41 12.71 18,839,776 +0.21(+1.68%)
Jul 24, 2023 12.28 12.56 12.27 12.50 26,687,906 +0.34(+2.80%)
Jul 21, 2023 12.03 12.26 11.98 12.16 19,534,954 +0.29(+2.43%)
Jul 20, 2023 11.83 11.93 11.74 11.87 19,986,002 +0.06(+0.52%)
Jul 19, 2023 11.70 11.87 11.62 11.81 27,337,460 +0.12(+1.05%)
Jul 18, 2023 11.74 11.84 11.63 11.69 26,560,608 -0.10(-0.81%)
Jul 17, 2023 11.38 11.86 11.37 11.79 23,962,634 -0.03(-0.22%)
Jul 14, 2023 12.01 12.05 11.79 11.81 17,832,608 -0.25(-2.10%)
Jul 13, 2023 11.99 12.11 11.95 12.07 13,372,449 +0.18(+1.54%)
Jul 12, 2023 11.98 12.18 11.86 11.88 15,689,515 +0.04(+0.37%)
Jul 11, 2023 11.72 11.85 11.62 11.84 17,161,876 -0.03(-0.29%)
Jul 10, 2023 11.85 11.97 11.81 11.87 17,864,024 -0.01(-0.07%)
Jul 07, 2023 12.02 12.07 11.85 11.88 19,554,270 +0.09(+0.74%)
Jul 06, 2023 11.96 12.06 11.65 11.79 26,087,014 -0.35(-2.88%)
Jul 05, 2023 12.17 12.24 11.94 12.14 26,633,436 -0.05(-0.43%)
Jul 03, 2023 12.24 12.36 12.15 12.20 10,827,299 +0.12(+1.01%)
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%)
Apr 03, 2023 7.721 7.947 7.714 7.939 28,788,102 +0.36(+4.70%)
Mar 31, 2023 7.758 7.779 7.518 7.583 29,143,512 -0.07(-0.95%)
Mar 30, 2023 7.678 7.714 7.503 7.656 19,481,982 +0.09(+1.25%)
Mar 29, 2023 7.452 7.587 7.401 7.561 18,086,618 +0.14(+1.86%)
Mar 28, 2023 7.300 7.452 7.292 7.423 16,996,504 +0.17(+2.30%)
Mar 27, 2023 7.183 7.278 7.089 7.256 30,128,586 +0.20(+2.89%)
Mar 24, 2023 6.965 7.165 6.951 7.052 27,328,736 +0.05(+0.73%)
Mar 23, 2023 7.321 7.350 6.980 7.001 34,499,236 -0.20(-2.83%)
Mar 22, 2023 7.241 7.372 7.143 7.205 19,961,066 -0.07(-0.90%)
Mar 21, 2023 7.205 7.343 7.194 7.270 25,506,574 +0.17(+2.35%)
Mar 20, 2023 7.234 7.278 7.096 7.103 38,620,648 -0.16(-2.20%)
Mar 17, 2023 7.220 7.289 7.067 7.263 32,203,450 -0.02(-0.30%)
Mar 16, 2023 7.212 7.307 7.118 7.285 29,470,136 +0.03(+0.40%)
Mar 15, 2023 7.285 7.340 7.005 7.256 56,672,852 -0.20(-2.63%)
Mar 14, 2023 7.670 7.801 7.423 7.452 25,344,120 -0.13(-1.73%)
Mar 13, 2023 7.663 7.830 7.547 7.583 30,629,976 -0.33(-4.14%)
Mar 10, 2023 7.961 8.136 7.888 7.910 22,522,546 -0.12(-1.45%)
Mar 09, 2023 8.325 8.440 7.998 8.027 41,989,568 -0.17(-2.13%)
Mar 08, 2023 8.143 8.361 8.117 8.201 28,070,464 +0.22(+2.73%)
Mar 07, 2023 8.165 8.193 7.896 7.983 33,510,380 -0.33(-3.94%)
Mar 06, 2023 8.070 8.310 8.023 8.310 29,385,382 +0.20(+2.42%)
Mar 03, 2023 7.801 8.114 7.729 8.114 31,062,198 +0.29(+3.72%)
Mar 02, 2023 7.845 8.107 7.729 7.823 46,803,908 -0.24(-2.98%)
Mar 01, 2023 7.910 8.070 7.605 8.063 70,089,480 +0.00(+0.00%)
Feb 28, 2023 8.514 8.514 8.012 8.063 67,439,624 -0.30(-3.57%)
Feb 27, 2023 8.296 8.536 8.230 8.361 35,345,016 +0.09(+1.05%)
Feb 24, 2023 8.325 8.445 8.237 8.274 26,136,480 -0.23(-2.65%)
Feb 23, 2023 8.390 8.605 8.361 8.499 28,057,352 +0.31(+3.73%)
Feb 22, 2023 8.172 8.259 8.136 8.194 22,814,832 +0.00(+0.00%)
Feb 21, 2023 8.361 8.470 8.157 8.194 14,223,942 -0.20(-2.42%)
Feb 17, 2023 8.361 8.452 8.281 8.397 23,915,774 -0.07(-0.77%)
Feb 16, 2023 8.347 8.492 8.347 8.463 16,952,992 +0.01(+0.17%)
Feb 15, 2023 8.376 8.467 8.296 8.448 23,730,148 -0.01(-0.09%)
Feb 14, 2023 8.470 8.579 8.376 8.456 24,728,402 -0.05(-0.60%)
Feb 13, 2023 8.354 8.521 8.307 8.506 26,373,460 +0.12(+1.47%)
Feb 10, 2023 8.216 8.412 8.179 8.383 46,683,788 +0.35(+4.34%)
Feb 09, 2023 8.121 8.183 8.019 8.034 46,166,668 -0.11(-1.34%)
Feb 08, 2023 8.070 8.208 7.976 8.143 30,193,016 +0.11(+1.36%)
Feb 07, 2023 8.136 8.205 7.925 8.034 28,019,714 -0.10(-1.25%)
Feb 06, 2023 7.881 8.157 7.790 8.136 37,682,900 +0.25(+3.23%)
Feb 03, 2023 7.932 8.085 7.798 7.881 30,497,652 -0.06(-0.73%)
Feb 02, 2023 8.354 8.383 7.863 7.939 47,434,352 -0.36(-4.38%)
Feb 01, 2023 8.426 8.554 8.114 8.303 36,162,692 -0.13(-1.55%)
Jan 31, 2023 8.223 8.448 8.183 8.434 29,144,384 +0.23(+2.84%)
Jan 30, 2023 8.354 8.354 8.165 8.201 29,978,624 -0.01(-0.09%)
Jan 27, 2023 8.347 8.397 8.150 8.208 32,399,256 -0.27(-3.17%)
Jan 26, 2023 8.674 8.703 8.252 8.477 36,272,504 -0.20(-2.26%)
Jan 25, 2023 8.492 8.695 8.339 8.674 26,822,172 +0.11(+1.27%)
Jan 24, 2023 7.001 10.51 7.001 8.565 22,734,108 +0.04(+0.43%)
Jan 23, 2023 8.412 8.775 8.397 8.528 40,054,084 +0.20(+2.36%)
Jan 20, 2023 8.114 8.354 8.070 8.332 24,696,726 +0.08(+0.97%)
Jan 19, 2023 8.005 8.281 7.983 8.252 33,251,256 +0.27(+3.37%)
Jan 18, 2023 8.332 8.383 7.983 7.983 45,727,012 -0.24(-2.92%)
Jan 17, 2023 7.808 8.234 7.808 8.223 38,217,332 +0.34(+4.34%)
Jan 13, 2023 7.838 7.939 7.823 7.881 18,550,064 -0.04(-0.55%)
Jan 12, 2023 7.699 7.953 7.678 7.925 30,485,898 +0.21(+2.73%)
Jan 11, 2023 7.743 7.750 7.605 7.714 32,486,130 +0.12(+1.53%)
Jan 10, 2023 7.489 7.619 7.340 7.598 20,177,688 +0.15(+2.05%)
Jan 09, 2023 7.430 7.514 7.365 7.445 26,268,100 -0.03(-0.39%)
Jan 06, 2023 7.518 7.547 7.390 7.474 24,303,466 +0.11(+1.48%)
Jan 05, 2023 7.161 7.423 7.118 7.365 37,675,128 +0.31(+4.33%)
Jan 04, 2023 6.878 7.191 6.740 7.060 45,268,104 +0.15(+2.21%)
Jan 03, 2023 7.103 7.212 6.838 6.907 63,808,868 -0.84(-10.80%)
Dec 30, 2022 7.765 7.954 7.689 7.743 22,016,682 -0.02(-0.28%)
Dec 29, 2022 7.990 8.019 7.692 7.765 32,759,288 -0.12(-1.57%)
Dec 28, 2022 7.961 8.041 7.823 7.888 27,957,402 +0.00(+0.00%)
Dec 27, 2022 7.743 7.903 7.721 7.888 30,339,670 -0.17(-2.16%)
Dec 23, 2022 7.765 8.063 7.743 8.063 36,971,568 +0.43(+5.62%)
Dec 22, 2022 7.634 7.761 7.474 7.634 36,342,856 +0.15(+1.94%)
Dec 21, 2022 7.365 7.489 7.220 7.489 30,535,534 +0.23(+3.10%)
Dec 20, 2022 7.081 7.387 7.060 7.263 42,006,136 +0.24(+3.42%)
Dec 19, 2022 6.820 7.031 6.783 7.023 38,782,992 +0.21(+3.10%)
Dec 16, 2022 6.747 6.871 6.678 6.812 35,477,172 -0.01(-0.21%)
Dec 15, 2022 6.798 6.965 6.649 6.827 60,051,380 +0.18(+2.74%)
Dec 14, 2022 7.074 7.103 6.456 6.645 169,170,512 -0.73(-9.86%)
Dec 13, 2022 7.518 7.641 7.372 7.372 57,525,000 -0.14(-1.84%)
Dec 12, 2022 7.474 7.547 7.263 7.510 47,539,476 -0.28(-3.55%)
Dec 09, 2022 7.765 7.881 7.714 7.787 22,620,646 -0.05(-0.65%)
Dec 08, 2022 8.070 8.128 7.790 7.838 37,558,128 -0.22(-2.71%)
Dec 07, 2022 8.143 8.248 7.983 8.056 30,652,640 -0.01(-0.06%)
Dec 06, 2022 8.165 8.347 8.012 8.061 28,110,178 +0.01(+0.06%)
Dec 05, 2022 8.310 8.343 8.036 8.056 35,169,808 -0.23(-2.81%)
Dec 02, 2022 8.405 8.568 8.252 8.288 36,657,844 +0.09(+1.06%)
Dec 01, 2022 8.412 8.499 8.194 8.201 28,957,394 -0.30(-3.51%)
Nov 30, 2022 8.354 8.517 8.205 8.499 48,375,788 +0.40(+4.94%)
Nov 29, 2022 7.954 8.259 7.932 8.099 59,433,340 +0.44(+5.69%)
Nov 28, 2022 7.423 7.707 7.409 7.663 39,982,804 +0.17(+2.33%)
Nov 25, 2022 7.547 7.598 7.409 7.489 22,124,590 +0.12(+1.58%)
Nov 23, 2022 7.285 7.430 7.249 7.372 47,966,824 -0.01(-0.20%)
Nov 22, 2022 7.111 7.387 6.951 7.387 115,269,448 +0.03(+0.43%)
Nov 21, 2022 7.381 7.426 7.104 7.356 66,492,608 +0.03(+0.44%)
Nov 18, 2022 7.291 7.404 7.214 7.323 78,646,104 -0.07(-0.96%)
Nov 17, 2022 7.278 7.426 7.210 7.394 51,703,320 -0.08(-1.04%)
Nov 16, 2022 7.633 7.701 7.407 7.472 54,754,792 -0.25(-3.26%)
Nov 15, 2022 7.865 7.891 7.627 7.723 38,441,924 +0.05(+0.59%)
Nov 14, 2022 7.549 7.788 7.520 7.678 51,658,124 +0.22(+2.94%)
Nov 11, 2022 7.175 7.549 7.149 7.459 76,311,936 +0.35(+5.00%)
Nov 10, 2022 7.168 7.297 6.981 7.104 86,194,752 -0.38(-5.09%)
Nov 09, 2022 7.665 7.727 7.456 7.485 41,666,164 -0.20(-2.60%)
Nov 08, 2022 7.678 7.723 7.497 7.685 57,472,404 +0.03(+0.42%)
Nov 07, 2022 8.033 8.143 7.614 7.652 93,439,232 -0.51(-6.25%)
Nov 04, 2022 8.717 8.749 8.052 8.162 130,781,312 -0.26(-3.07%)
Nov 03, 2022 8.214 8.572 8.204 8.420 78,152,728 +0.19(+2.35%)
Nov 02, 2022 8.401 8.485 8.220 8.227 41,981,764 -0.18(-2.15%)
Nov 01, 2022 8.362 8.565 8.252 8.407 94,410,592 +0.14(+1.64%)
Oct 31, 2022 8.065 8.575 8.059 8.272 153,748,448 -0.41(-4.68%)
Oct 28, 2022 8.704 8.769 8.562 8.678 77,256,488 -0.15(-1.75%)
Oct 27, 2022 8.827 9.027 8.765 8.833 58,499,512 +0.10(+1.18%)
Oct 26, 2022 8.594 8.975 8.559 8.730 70,799,344 -0.25(-2.80%)
Oct 25, 2022 9.014 9.181 8.911 8.981 52,511,076 -0.17(-1.90%)
Oct 24, 2022 9.917 9.953 9.111 9.156 93,904,568 -1.20(-11.59%)
Oct 21, 2022 9.930 10.53 9.891 10.36 89,259,008 +0.39(+3.95%)
Oct 20, 2022 9.794 9.962 9.736 9.962 54,518,364 +0.37(+3.83%)
Oct 19, 2022 9.259 9.607 9.243 9.594 54,157,904 +0.34(+3.62%)
Oct 18, 2022 9.091 9.285 8.949 9.259 46,565,980 +0.24(+2.65%)
Oct 17, 2022 9.046 9.223 8.911 9.020 52,330,400 +0.02(+0.22%)
Oct 14, 2022 9.240 9.265 8.991 9.001 43,950,644 -0.31(-3.33%)
Oct 13, 2022 8.872 9.517 8.820 9.311 64,582,716 +0.35(+3.89%)
Oct 12, 2022 8.981 9.039 8.827 8.962 33,601,336 -0.07(-0.79%)
Oct 11, 2022 9.040 9.252 8.998 9.033 43,125,040 -0.15(-1.69%)
Oct 10, 2022 9.330 9.436 9.169 9.188 37,595,364 -0.07(-0.77%)
Oct 07, 2022 9.356 9.514 9.195 9.259 48,081,008 -0.10(-1.10%)
Oct 06, 2022 9.130 9.362 9.098 9.362 47,670,916 +0.26(+2.83%)
Oct 05, 2022 8.820 9.181 8.814 9.104 46,484,348 +0.28(+3.22%)
Oct 04, 2022 9.175 9.191 8.775 8.820 53,096,700 -0.15(-1.65%)
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.