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 )

16.47 +0.89 (+5.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 9.247 9.247 8.702 8.757 62,093,344 -0.32(-3.57%)
Feb 27, 2023 9.010 9.270 8.939 9.081 32,543,040 +0.09(+1.05%)
Feb 24, 2023 9.041 9.172 8.947 8.986 24,064,510 -0.24(-2.65%)
Feb 23, 2023 9.113 9.345 9.081 9.231 25,833,104 +0.33(+3.73%)
Feb 22, 2023 8.876 8.970 8.836 8.899 21,006,186 +0.00(+0.00%)
Feb 21, 2023 9.081 9.199 8.860 8.899 13,096,339 -0.22(-2.42%)
Feb 17, 2023 9.081 9.180 8.994 9.120 22,019,852 -0.07(-0.77%)
Feb 16, 2023 9.065 9.223 9.065 9.191 15,609,044 +0.02(+0.17%)
Feb 15, 2023 9.097 9.196 9.010 9.176 21,848,940 -0.01(-0.09%)
Feb 14, 2023 9.199 9.318 9.097 9.184 22,768,056 -0.06(-0.60%)
Feb 13, 2023 9.073 9.255 9.022 9.239 24,282,704 +0.13(+1.47%)
Feb 10, 2023 8.923 9.136 8.884 9.105 42,982,932 +0.38(+4.34%)
Feb 09, 2023 8.820 8.887 8.709 8.726 42,506,804 -0.12(-1.34%)
Feb 08, 2023 8.765 8.915 8.662 8.844 27,799,464 +0.12(+1.36%)
Feb 07, 2023 8.836 8.911 8.607 8.726 25,798,450 -0.11(-1.25%)
Feb 06, 2023 8.560 8.860 8.461 8.836 34,695,588 +0.28(+3.23%)
Feb 03, 2023 8.615 8.781 8.469 8.560 28,079,950 -0.06(-0.73%)
Feb 02, 2023 9.073 9.105 8.540 8.623 43,673,996 -0.39(-4.38%)
Feb 01, 2023 9.152 9.290 8.812 9.018 33,295,894 -0.14(-1.55%)
Jan 31, 2023 8.931 9.176 8.887 9.160 26,833,962 +0.25(+2.84%)
Jan 30, 2023 9.073 9.073 8.868 8.907 27,602,068 -0.01(-0.09%)
Jan 27, 2023 9.065 9.120 8.852 8.915 29,830,804 -0.29(-3.17%)
Jan 26, 2023 9.420 9.452 8.962 9.207 33,397,002 -0.21(-2.26%)
Jan 25, 2023 9.223 9.444 9.057 9.420 24,695,844 +0.12(+1.27%)
Jan 24, 2023 7.604 11.42 7.604 9.302 20,931,862 +0.04(+0.43%)
Jan 23, 2023 9.136 9.531 9.120 9.263 36,878,796 +0.21(+2.36%)
Jan 20, 2023 8.812 9.073 8.765 9.049 22,738,892 +0.09(+0.97%)
Jan 19, 2023 8.694 8.994 8.670 8.962 30,614,754 +0.29(+3.37%)
Jan 18, 2023 9.049 9.105 8.670 8.670 42,102,004 -0.26(-2.92%)
Jan 17, 2023 8.481 8.943 8.481 8.931 35,187,652 +0.37(+4.34%)
Jan 13, 2023 8.512 8.623 8.497 8.560 17,079,506 -0.05(-0.55%)
Jan 12, 2023 8.362 8.638 8.339 8.607 28,069,128 +0.23(+2.73%)
Jan 11, 2023 8.410 8.418 8.260 8.378 29,910,792 +0.13(+1.53%)
Jan 10, 2023 8.133 8.275 7.971 8.252 18,578,102 +0.17(+2.05%)
Jan 09, 2023 8.070 8.161 7.999 8.086 24,185,696 -0.03(-0.39%)
Jan 06, 2023 8.165 8.197 8.027 8.118 22,376,808 +0.12(+1.48%)
Jan 05, 2023 7.778 8.062 7.731 7.999 34,688,432 +0.33(+4.33%)
Jan 04, 2023 7.470 7.810 7.320 7.667 41,679,476 +0.17(+2.21%)
Jan 03, 2023 7.715 7.833 7.427 7.502 58,750,420 -0.91(-10.80%)
Dec 30, 2022 8.433 8.639 8.351 8.410 20,271,310 -0.02(-0.28%)
Dec 29, 2022 8.678 8.710 8.354 8.433 30,162,294 -0.13(-1.57%)
Dec 28, 2022 8.647 8.733 8.497 8.568 25,741,078 +0.00(+0.00%)
Dec 27, 2022 8.410 8.583 8.386 8.568 27,934,492 -0.19(-2.16%)
Dec 23, 2022 8.433 8.757 8.410 8.757 34,040,648 +0.47(+5.62%)
Dec 22, 2022 8.291 8.429 8.118 8.291 33,461,776 +0.16(+1.94%)
Dec 21, 2022 7.999 8.133 7.841 8.133 28,114,828 +0.24(+3.10%)
Dec 20, 2022 7.691 8.023 7.667 7.889 38,676,100 +0.26(+3.42%)
Dec 19, 2022 7.407 7.636 7.367 7.628 35,708,468 +0.23(+3.10%)
Dec 16, 2022 7.328 7.462 7.253 7.399 32,664,720 -0.02(-0.21%)
Dec 15, 2022 7.383 7.565 7.221 7.415 55,290,808 +0.20(+2.74%)
Dec 14, 2022 7.683 7.715 7.012 7.217 155,759,520 -0.79(-9.86%)
Dec 13, 2022 8.165 8.299 8.007 8.007 52,964,704 -0.15(-1.84%)
Dec 12, 2022 8.118 8.197 7.889 8.157 43,770,784 -0.30(-3.55%)
Dec 09, 2022 8.433 8.560 8.378 8.457 20,827,394 -0.06(-0.65%)
Dec 08, 2022 8.765 8.828 8.461 8.512 34,580,200 -0.24(-2.71%)
Dec 07, 2022 8.844 8.959 8.670 8.749 28,222,652 -0.01(-0.06%)
Dec 06, 2022 8.868 9.065 8.702 8.755 25,881,744 +0.01(+0.06%)
Dec 05, 2022 9.026 9.061 8.728 8.749 32,381,722 -0.25(-2.81%)
Dec 02, 2022 9.128 9.306 8.962 9.002 33,751,792 +0.09(+1.06%)
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.