Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	12.26	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	26,560,622	-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%)

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.