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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 6.505 6.597 6.413 6.574 69,358,752 +0.05(+0.70%)
Feb 25, 2022 6.377 6.533 6.386 6.528 81,333,640 +0.11(+1.72%)
Feb 24, 2022 6.731 6.749 6.241 6.418 117,456,096 -0.28(-4.19%)
Feb 23, 2022 6.726 6.758 6.627 6.699 86,934,560 +0.11(+1.68%)
Feb 22, 2022 6.768 6.772 6.507 6.588 84,903,096 +0.14(+2.21%)
Feb 18, 2022 6.446 0 +0.02(+0.29%)
Feb 17, 2022 6.469 6.505 6.381 6.427 46,798,508 -0.11(-1.69%)
Feb 16, 2022 6.459 6.643 6.455 6.538 65,562,772 +0.20(+3.20%)
Feb 15, 2022 6.312 6.340 6.199 6.335 59,922,264 -0.10(-1.50%)
Feb 14, 2022 6.524 6.538 6.344 6.432 77,632,520 -0.10(-1.48%)
Feb 11, 2022 6.326 6.584 6.289 6.528 97,212,568 +0.28(+4.41%)
Feb 10, 2022 6.206 6.403 6.204 6.252 66,736,176 +0.08(+1.27%)
Feb 09, 2022 6.179 6.289 6.130 6.174 60,291,992 +0.06(+0.90%)
Feb 08, 2022 6.114 6.133 6.018 6.119 98,460,312 -0.12(-1.92%)
Feb 07, 2022 6.197 6.278 6.137 6.239 52,682,408 +0.00(+0.00%)
Feb 04, 2022 6.220 6.331 6.132 6.239 71,429,088 +0.10(+1.65%)
Feb 03, 2022 6.096 6.032 6.137 73,249,464 -0.09(-1.40%)
Feb 02, 2022 6.294 6.294 6.137 6.225 54,093,236 -0.15(-2.31%)
Feb 01, 2022 6.091 6.386 6.091 6.372 68,314,744 +0.23(+3.75%)
Jan 31, 2022 6.110 6.190 6.142 74,160,048 -0.01(-0.22%)
Jan 28, 2022 6.340 6.469 6.064 6.156 113,185,792 -0.18(-2.90%)
Jan 27, 2022 6.418 6.436 6.211 6.340 101,555,320 +0.08(+1.25%)
Jan 26, 2022 6.179 6.372 6.156 6.262 136,765,856 +0.21(+3.42%)
Jan 25, 2022 5.783 6.105 5.728 6.055 106,720,904 +0.24(+4.11%)
Jan 24, 2022 5.760 5.820 5.567 5.815 99,728,072 -0.01(-0.24%)
Jan 21, 2022 5.834 5.930 5.811 5.829 65,977,892 +0.01(+0.16%)
Jan 20, 2022 5.880 5.949 5.806 5.820 82,093,576 +0.02(+0.32%)
Jan 19, 2022 5.825 5.923 5.783 5.802 73,557,096 +0.07(+1.20%)
Jan 18, 2022 5.783 5.820 5.585 5.733 89,288,552 -0.07(-1.19%)
Jan 14, 2022 5.802 0 +0.14(+2.52%)
Jan 13, 2022 5.590 5.769 5.585 5.659 116,666,504 +0.13(+2.33%)
Jan 12, 2022 5.392 5.553 5.383 5.530 106,869,536 +0.20(+3.80%)
Jan 11, 2022 5.024 5.330 5.010 5.328 92,558,112 +0.35(+6.93%)
Jan 10, 2022 5.029 5.052 4.930 4.983 65,930,552 -0.08(-1.63%)
Jan 07, 2022 4.987 5.082 4.978 5.065 48,885,180 +0.08(+1.66%)
Jan 06, 2022 5.052 5.095 4.955 4.983 55,364,676 +0.05(+0.93%)
Jan 05, 2022 5.162 5.194 4.932 4.937 73,740,568 -0.25(-4.88%)
Jan 04, 2022 5.093 5.240 5.086 5.190 53,922,980 +0.06(+1.17%)
Jan 03, 2022 5.070 5.162 5.046 5.130 44,916,604 +0.08(+1.55%)
Dec 31, 2021 5.088 5.098 5.042 5.052 23,399,128 -0.00(-0.09%)
Dec 30, 2021 5.075 5.143 5.056 5.056 41,983,600 +0.04(+0.83%)
Dec 29, 2021 5.052 5.102 4.983 5.015 44,412,528 -0.09(-1.80%)
Dec 28, 2021 5.088 5.134 5.070 5.107 34,337,408 +0.01(+0.18%)
Dec 27, 2021 4.969 5.111 4.923 5.098 47,011,900 +0.13(+2.69%)
Dec 23, 2021 4.932 4.992 4.877 4.964 44,351,756 +0.04(+0.84%)
Dec 22, 2021 4.849 4.946 4.831 4.923 39,403,948 +0.06(+1.23%)
Dec 21, 2021 4.932 4.955 4.854 4.863 51,193,100 -0.00(-0.09%)
Dec 20, 2021 4.794 4.895 4.780 4.868 64,138,108 -0.10(-1.95%)
Dec 17, 2021 5.024 5.052 4.950 4.964 44,547,524 -0.15(-2.88%)
Dec 16, 2021 5.102 5.185 5.075 5.111 60,398,432 +0.11(+2.21%)
Dec 15, 2021 4.973 5.019 4.904 5.001 47,420,376 -0.01(-0.18%)
Dec 14, 2021 5.125 5.183 5.001 5.010 45,663,564 -0.07(-1.45%)
Dec 13, 2021 5.185 5.201 5.052 5.084 45,639,656 -0.10(-1.95%)
Dec 10, 2021 5.167 5.201 5.130 5.185 29,571,604 +0.03(+0.63%)
Dec 09, 2021 5.084 5.162 5.068 5.153 40,320,584 -0.05(-0.97%)
Dec 08, 2021 5.203 5.259 5.174 5.203 77,041,128 +0.07(+1.43%)
Dec 07, 2021 5.006 5.139 4.976 5.130 78,881,904 +0.18(+3.72%)
Dec 06, 2021 4.904 4.983 4.863 4.946 71,321,200 +0.06(+1.13%)
Dec 03, 2021 4.872 4.918 4.776 4.891 98,898,848 +0.07(+1.53%)
Dec 02, 2021 4.426 4.831 4.407 4.817 115,247,056 +0.44(+10.16%)
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.