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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.082 8.082 7.605 7.654 71,046,360 -0.28(-3.57%)
Feb 27, 2023 7.874 8.102 7.812 7.937 37,235,304 +0.08(+1.05%)
Feb 24, 2023 7.902 8.016 7.819 7.854 27,534,286 -0.21(-2.65%)
Feb 23, 2023 7.964 8.168 7.937 8.068 29,557,886 +0.29(+3.73%)
Feb 22, 2023 7.757 7.840 7.723 7.778 24,034,992 +0.00(+0.00%)
Feb 21, 2023 7.937 8.040 7.743 7.778 14,984,653 -0.19(-2.42%)
Feb 17, 2023 7.937 8.023 7.861 7.971 25,194,814 -0.06(-0.77%)
Feb 16, 2023 7.923 8.061 7.923 8.033 17,859,656 +0.01(+0.17%)
Feb 15, 2023 7.950 8.037 7.874 8.019 24,999,260 -0.01(-0.09%)
Feb 14, 2023 8.040 8.144 7.950 8.026 26,050,902 -0.05(-0.60%)
Feb 13, 2023 7.930 8.088 7.885 8.075 27,783,940 +0.12(+1.47%)
Feb 10, 2023 7.799 7.985 7.764 7.957 49,180,484 +0.33(+4.34%)
Feb 09, 2023 7.709 7.768 7.612 7.626 48,635,708 -0.10(-1.34%)
Feb 08, 2023 7.661 7.792 7.571 7.730 31,807,770 +0.10(+1.36%)
Feb 07, 2023 7.723 7.788 7.522 7.626 29,518,236 -0.10(-1.25%)
Feb 06, 2023 7.481 7.743 7.395 7.723 39,698,220 +0.24(+3.23%)
Feb 03, 2023 7.529 7.674 7.402 7.481 32,128,696 -0.06(-0.73%)
Feb 02, 2023 7.930 7.957 7.464 7.536 49,971,192 -0.35(-4.38%)
Feb 01, 2023 7.999 8.119 7.702 7.881 38,096,708 -0.12(-1.55%)
Jan 31, 2023 7.805 8.019 7.768 8.006 30,703,054 +0.22(+2.84%)
Jan 30, 2023 7.930 7.930 7.750 7.785 31,581,910 -0.01(-0.09%)
Jan 27, 2023 7.923 7.971 7.736 7.792 34,132,000 -0.26(-3.17%)
Jan 26, 2023 8.233 8.261 7.833 8.047 38,212,396 -0.19(-2.26%)
Jan 25, 2023 8.061 8.254 7.916 8.233 28,256,648 +0.10(+1.27%)
Jan 24, 2023 6.646 9.979 6.646 8.130 23,949,952 +0.03(+0.43%)
Jan 23, 2023 7.985 8.330 7.971 8.095 42,196,216 +0.19(+2.36%)
Jan 20, 2023 7.702 7.930 7.661 7.909 26,017,532 +0.08(+0.97%)
Jan 19, 2023 7.598 7.861 7.578 7.833 35,029,564 +0.26(+3.37%)
Jan 18, 2023 7.909 7.957 7.578 7.578 48,172,540 -0.23(-2.92%)
Jan 17, 2023 7.412 7.816 7.412 7.805 40,261,236 +0.32(+4.34%)
Jan 13, 2023 7.440 7.536 7.426 7.481 19,542,140 -0.04(-0.55%)
Jan 12, 2023 7.309 7.549 7.288 7.522 32,116,314 +0.20(+2.73%)
Jan 11, 2023 7.350 7.357 7.219 7.322 34,223,520 +0.11(+1.53%)
Jan 10, 2023 7.108 7.233 6.967 7.212 21,256,812 +0.14(+2.05%)
Jan 09, 2023 7.053 7.133 6.991 7.067 27,672,944 -0.03(-0.39%)
Jan 06, 2023 7.136 7.164 7.015 7.095 25,603,240 +0.10(+1.48%)
Jan 05, 2023 6.798 7.046 6.756 6.991 39,690,032 +0.29(+4.33%)
Jan 04, 2023 6.529 6.825 6.398 6.701 47,689,088 +0.14(+2.21%)
Jan 03, 2023 6.743 6.846 6.491 6.556 67,221,432 -0.79(-10.80%)
Dec 30, 2022 7.371 7.550 7.298 7.350 23,194,156 -0.02(-0.28%)
Dec 29, 2022 7.585 7.612 7.302 7.371 34,511,288 -0.12(-1.57%)
Dec 28, 2022 7.557 7.633 7.426 7.488 29,452,592 +0.00(+0.00%)
Dec 27, 2022 7.350 7.502 7.329 7.488 31,962,266 -0.17(-2.16%)
Dec 23, 2022 7.371 7.654 7.350 7.654 38,948,844 +0.41(+5.62%)
Dec 22, 2022 7.246 7.367 7.095 7.246 38,286,508 +0.14(+1.94%)
Dec 21, 2022 6.991 7.108 6.853 7.108 32,168,604 +0.21(+3.10%)
Dec 20, 2022 6.722 7.012 6.701 6.894 44,252,668 +0.23(+3.42%)
Dec 19, 2022 6.473 6.674 6.439 6.667 40,857,144 +0.20(+3.09%)
Dec 16, 2022 6.404 6.522 6.339 6.467 37,374,528 -0.01(-0.21%)
Dec 15, 2022 6.453 6.612 6.311 6.480 63,262,988 +0.17(+2.74%)
Dec 14, 2022 6.715 6.743 6.128 6.308 178,217,920 -0.69(-9.86%)
Dec 13, 2022 7.136 7.253 6.998 6.998 60,601,492 -0.13(-1.84%)
Dec 12, 2022 7.095 7.164 6.894 7.129 50,081,936 -0.26(-3.55%)
Dec 09, 2022 7.371 7.481 7.322 7.391 23,830,420 -0.05(-0.65%)
Dec 08, 2022 7.661 7.716 7.395 7.440 39,566,776 -0.21(-2.71%)
Dec 07, 2022 7.730 7.830 7.578 7.647 32,291,974 -0.00(-0.06%)
Dec 06, 2022 7.750 7.923 7.605 7.651 29,613,540 +0.00(+0.06%)
Dec 05, 2022 7.888 7.919 7.628 7.647 37,050,728 -0.22(-2.81%)
Dec 02, 2022 7.978 8.133 7.833 7.868 38,618,344 +0.08(+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.