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 (%)
Apr 28, 2023 8.899 9.136 8.701 8.967 44,463,312 +0.26(+3.03%)
Apr 27, 2023 9.028 9.036 8.642 8.703 47,286,004 -0.18(-2.04%)
Apr 26, 2023 8.945 8.990 8.847 8.885 30,802,540 -0.06(-0.68%)
Apr 25, 2023 9.066 9.118 8.832 8.945 29,932,558 -0.10(-1.09%)
Apr 24, 2023 8.900 9.059 8.809 9.043 26,322,482 +0.26(+3.02%)
Apr 21, 2023 8.885 8.930 8.733 8.779 16,979,804 -0.12(-1.36%)
Apr 20, 2023 8.816 9.021 8.779 8.900 22,102,510 +0.08(+0.86%)
Apr 19, 2023 9.112 9.127 8.809 8.824 36,479,768 -0.48(-5.13%)
Apr 18, 2023 9.089 9.392 9.043 9.301 35,754,488 +0.14(+1.49%)
Apr 17, 2023 9.165 9.187 9.077 9.165 21,241,680 +0.04(+0.41%)
Apr 14, 2023 8.972 9.153 8.968 9.127 22,269,368 +0.13(+1.43%)
Apr 13, 2023 8.983 9.066 8.937 8.998 17,927,284 +0.11(+1.19%)
Apr 12, 2023 8.847 9.013 8.763 8.892 25,055,418 +0.14(+1.56%)
Apr 11, 2023 8.476 8.782 8.438 8.756 30,856,540 +0.51(+6.15%)
Apr 10, 2023 8.158 8.294 8.139 8.249 19,555,800 +0.16(+1.96%)
Apr 06, 2023 8.173 8.188 8.060 8.090 16,907,906 -0.14(-1.66%)
Apr 05, 2023 8.143 8.245 7.939 8.226 25,282,038 +0.08(+1.02%)
Apr 04, 2023 8.294 8.317 8.063 8.143 16,918,360 -0.12(-1.47%)
Apr 03, 2023 8.037 8.272 8.029 8.264 27,657,318 +0.37(+4.70%)
Mar 31, 2023 8.075 8.097 7.825 7.893 27,998,768 -0.08(-0.95%)
Mar 30, 2023 7.992 8.029 7.810 7.969 18,716,740 +0.10(+1.25%)
Mar 29, 2023 7.757 7.897 7.704 7.870 17,376,184 +0.14(+1.86%)
Mar 28, 2023 7.598 7.757 7.590 7.727 16,328,890 +0.17(+2.30%)
Mar 27, 2023 7.477 7.575 7.379 7.553 28,945,150 +0.21(+2.89%)
Mar 24, 2023 7.250 7.458 7.235 7.341 26,255,276 +0.05(+0.73%)
Mar 23, 2023 7.621 7.651 7.265 7.288 33,144,124 -0.21(-2.83%)
Mar 22, 2023 7.537 7.673 7.435 7.500 19,177,004 -0.07(-0.90%)
Mar 21, 2023 7.500 7.643 7.488 7.568 24,504,688 +0.17(+2.35%)
Mar 20, 2023 7.530 7.575 7.386 7.394 37,103,648 -0.17(-2.20%)
Mar 17, 2023 7.515 7.587 7.356 7.560 30,938,514 -0.02(-0.30%)
Mar 16, 2023 7.507 7.606 7.409 7.583 28,312,564 +0.03(+0.40%)
Mar 15, 2023 7.583 7.640 7.292 7.553 54,446,768 -0.20(-2.63%)
Mar 14, 2023 7.984 8.120 7.727 7.757 24,348,614 -0.14(-1.73%)
Mar 13, 2023 7.976 8.150 7.855 7.893 29,426,846 -0.34(-4.14%)
Mar 10, 2023 8.287 8.468 8.211 8.234 21,637,872 -0.12(-1.45%)
Mar 09, 2023 8.665 8.785 8.325 8.355 40,340,240 -0.18(-2.13%)
Mar 08, 2023 8.476 8.703 8.449 8.536 26,967,870 +0.23(+2.73%)
Mar 07, 2023 8.499 8.528 8.219 8.309 32,194,108 -0.34(-3.94%)
Mar 06, 2023 8.400 8.650 8.351 8.650 28,231,140 +0.20(+2.42%)
Mar 03, 2023 8.120 8.446 8.044 8.446 29,842,090 +0.30(+3.72%)
Mar 02, 2023 8.166 8.438 8.044 8.143 44,965,472 -0.25(-2.98%)
Mar 01, 2023 8.234 8.400 7.916 8.393 67,336,400 +0.00(+0.00%)
Feb 28, 2023 8.862 8.862 8.340 8.393 64,790,624 -0.31(-3.57%)
Feb 27, 2023 8.635 8.885 8.567 8.703 33,956,684 +0.09(+1.05%)
Feb 24, 2023 8.665 8.790 8.574 8.612 25,109,852 -0.23(-2.65%)
Feb 23, 2023 8.733 8.956 8.703 8.847 26,955,272 +0.32(+3.73%)
Feb 22, 2023 8.506 8.597 8.468 8.529 21,918,676 +0.00(+0.00%)
Feb 21, 2023 8.703 8.816 8.491 8.529 13,665,233 -0.21(-2.42%)
Feb 17, 2023 8.703 8.797 8.620 8.741 22,976,374 -0.07(-0.77%)
Feb 16, 2023 8.688 8.839 8.688 8.809 16,287,088 +0.02(+0.17%)
Feb 15, 2023 8.718 8.813 8.635 8.794 22,798,038 -0.01(-0.09%)
Feb 14, 2023 8.816 8.930 8.718 8.801 23,757,082 -0.05(-0.60%)
Feb 13, 2023 8.695 8.869 8.646 8.854 25,337,524 +0.13(+1.47%)
Feb 10, 2023 8.552 8.756 8.514 8.726 44,850,072 +0.36(+4.34%)
Feb 09, 2023 8.453 8.517 8.347 8.362 44,353,264 -0.11(-1.34%)
Feb 08, 2023 8.400 8.544 8.302 8.476 29,007,050 +0.11(+1.36%)
Feb 07, 2023 8.468 8.540 8.249 8.362 26,919,114 -0.11(-1.25%)
Feb 06, 2023 8.203 8.491 8.109 8.468 36,202,736 +0.26(+3.23%)
Feb 03, 2023 8.256 8.415 8.116 8.203 29,299,718 -0.06(-0.73%)
Feb 02, 2023 8.695 8.726 8.184 8.264 45,571,156 -0.38(-4.38%)
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.