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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2022 6.832 7.056 6.832 6.969 64,578,472 +0.06(+0.89%)
Mar 30, 2022 6.875 6.943 6.828 6.908 62,037,392 +0.08(+1.24%)
Mar 29, 2022 6.837 6.898 6.675 6.823 86,326,024 +0.15(+2.19%)
Mar 28, 2022 6.705 6.750 6.611 6.677 74,573,840 -0.24(-3.47%)
Mar 25, 2022 6.818 6.988 6.792 6.917 42,524,508 +0.11(+1.59%)
Mar 24, 2022 6.672 6.853 6.613 6.809 47,569,108 +0.13(+1.90%)
Mar 23, 2022 6.583 6.802 6.564 6.682 62,422,512 +0.21(+3.20%)
Mar 22, 2022 6.597 6.594 6.395 6.474 48,803,512 -0.02(-0.36%)
Mar 21, 2022 6.385 6.571 6.366 6.498 59,472,568 +0.25(+4.07%)
Mar 18, 2022 6.150 6.286 6.088 6.244 66,743,080 +0.11(+1.84%)
Mar 17, 2022 6.192 6.260 5.962 6.131 94,282,632 -0.11(-1.81%)
Mar 16, 2022 6.211 6.248 6.093 6.244 56,841,036 +0.09(+1.45%)
Mar 15, 2022 6.164 6.234 6.004 6.154 58,378,768 -0.19(-3.04%)
Mar 14, 2022 6.460 6.510 6.258 6.347 53,854,520 -0.13(-2.03%)
Mar 11, 2022 6.682 6.705 6.437 6.479 90,742,112 -0.19(-2.89%)
Mar 10, 2022 6.507 6.710 6.467 6.672 75,665,904 +0.15(+2.24%)
Mar 09, 2022 6.498 6.583 6.408 6.526 61,195,612 +0.07(+1.09%)
Mar 08, 2022 6.503 6.521 6.239 6.456 102,552,968 +0.16(+2.62%)
Mar 07, 2022 6.828 6.835 6.244 6.291 143,687,600 -0.54(-7.93%)
Mar 04, 2022 6.917 6.917 6.719 6.832 75,846,168 -0.14(-1.96%)
Mar 03, 2022 6.898 7.098 6.884 6.969 59,800,160 +0.06(+0.82%)
Mar 02, 2022 7.039 7.120 6.810 6.912 90,636,416 +0.00(+0.00%)
Mar 01, 2022 6.719 7.110 6.715 6.912 110,067,176 +0.18(+2.73%)
Feb 28, 2022 6.658 6.752 6.564 6.729 67,768,952 +0.05(+0.70%)
Feb 25, 2022 6.526 6.686 6.536 6.682 79,469,352 +0.11(+1.72%)
Feb 24, 2022 6.889 6.908 6.387 6.569 114,763,832 -0.29(-4.19%)
Feb 23, 2022 6.884 6.917 6.783 6.856 84,941,896 +0.11(+1.68%)
Feb 22, 2022 6.926 6.931 6.660 6.743 82,956,992 +0.15(+2.21%)
Feb 18, 2022 6.597 0 +0.02(+0.29%)
Feb 17, 2022 6.620 6.658 6.531 6.578 45,725,820 -0.11(-1.69%)
Feb 16, 2022 6.611 6.799 6.606 6.691 64,059,980 +0.21(+3.20%)
Feb 15, 2022 6.460 6.489 6.344 6.484 58,548,760 -0.10(-1.50%)
Feb 14, 2022 6.677 6.691 6.493 6.583 75,853,064 -0.10(-1.48%)
Feb 11, 2022 6.474 6.738 6.437 6.682 94,984,320 +0.28(+4.41%)
Feb 10, 2022 6.352 6.553 6.350 6.399 65,206,484 +0.08(+1.27%)
Feb 09, 2022 6.324 6.437 6.274 6.319 58,910,012 +0.06(+0.90%)
Feb 08, 2022 6.258 6.277 6.159 6.263 96,203,456 -0.12(-1.92%)
Feb 07, 2022 6.343 6.425 6.281 6.385 51,474,852 +0.00(+0.00%)
Feb 04, 2022 6.366 6.479 6.276 6.385 69,791,832 +0.10(+1.65%)
Feb 03, 2022 6.239 6.173 6.281 71,570,480 -0.09(-1.40%)
Feb 02, 2022 6.441 6.441 6.281 6.371 52,853,340 -0.15(-2.31%)
Feb 01, 2022 6.234 6.536 6.234 6.521 66,748,872 +0.24(+3.75%)
Jan 31, 2022 6.253 6.336 6.286 72,460,192 -0.01(-0.22%)
Jan 28, 2022 6.489 6.620 6.206 6.300 110,591,408 -0.19(-2.90%)
Jan 27, 2022 6.569 6.587 6.357 6.489 99,227,528 +0.08(+1.25%)
Jan 26, 2022 6.324 6.521 6.300 6.408 133,630,992 +0.21(+3.42%)
Jan 25, 2022 5.919 6.248 5.862 6.197 104,274,704 +0.24(+4.11%)
Jan 24, 2022 5.895 5.956 5.697 5.952 97,442,160 -0.01(-0.24%)
Jan 21, 2022 5.971 6.069 5.947 5.966 64,465,584 +0.01(+0.16%)
Jan 20, 2022 6.018 6.088 5.942 5.956 80,211,872 +0.02(+0.32%)
Jan 19, 2022 5.961 6.062 5.919 5.938 71,871,064 +0.07(+1.20%)
Jan 18, 2022 5.919 5.956 5.716 5.867 87,241,928 -0.07(-1.19%)
Jan 14, 2022 5.938 0 +0.15(+2.52%)
Jan 13, 2022 5.721 5.905 5.716 5.792 113,992,344 +0.13(+2.33%)
Jan 12, 2022 5.519 5.683 5.509 5.660 104,419,928 +0.21(+3.80%)
Jan 11, 2022 5.142 5.455 5.128 5.453 90,436,552 +0.35(+6.93%)
Jan 10, 2022 5.147 5.170 5.045 5.099 64,419,328 -0.08(-1.63%)
Jan 07, 2022 5.104 5.201 5.095 5.184 47,764,660 +0.08(+1.66%)
Jan 06, 2022 5.170 5.215 5.071 5.099 54,095,636 +0.05(+0.93%)
Jan 05, 2022 5.283 5.316 5.048 5.052 72,050,328 -0.26(-4.88%)
Jan 04, 2022 5.212 5.363 5.205 5.311 52,686,988 +0.06(+1.17%)
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.