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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2023 8.223 8.448 8.183 8.434 29,144,384 +0.23(+2.84%)
Jan 30, 2023 8.354 8.354 8.165 8.201 29,978,624 -0.01(-0.09%)
Jan 27, 2023 8.347 8.397 8.150 8.208 32,399,256 -0.27(-3.17%)
Jan 26, 2023 8.674 8.703 8.252 8.477 36,272,504 -0.20(-2.26%)
Jan 25, 2023 8.492 8.695 8.339 8.674 26,822,172 +0.11(+1.27%)
Jan 24, 2023 7.001 10.51 7.001 8.565 22,734,108 +0.04(+0.43%)
Jan 23, 2023 8.412 8.775 8.397 8.528 40,054,084 +0.20(+2.36%)
Jan 20, 2023 8.114 8.354 8.070 8.332 24,696,726 +0.08(+0.97%)
Jan 19, 2023 8.005 8.281 7.983 8.252 33,251,256 +0.27(+3.37%)
Jan 18, 2023 8.332 8.383 7.983 7.983 45,727,012 -0.24(-2.92%)
Jan 17, 2023 7.808 8.234 7.808 8.223 38,217,332 +0.34(+4.34%)
Jan 13, 2023 7.838 7.939 7.823 7.881 18,550,064 -0.04(-0.55%)
Jan 12, 2023 7.699 7.953 7.678 7.925 30,485,898 +0.21(+2.73%)
Jan 11, 2023 7.743 7.750 7.605 7.714 32,486,130 +0.12(+1.53%)
Jan 10, 2023 7.489 7.619 7.340 7.598 20,177,688 +0.15(+2.05%)
Jan 09, 2023 7.430 7.514 7.365 7.445 26,268,100 -0.03(-0.39%)
Jan 06, 2023 7.518 7.547 7.390 7.474 24,303,466 +0.11(+1.48%)
Jan 05, 2023 7.161 7.423 7.118 7.365 37,675,128 +0.31(+4.33%)
Jan 04, 2023 6.878 7.191 6.740 7.060 45,268,104 +0.15(+2.21%)
Jan 03, 2023 7.103 7.212 6.838 6.907 63,808,868 -0.84(-10.80%)
Dec 30, 2022 7.765 7.954 7.689 7.743 22,016,682 -0.02(-0.28%)
Dec 29, 2022 7.990 8.019 7.692 7.765 32,759,288 -0.12(-1.57%)
Dec 28, 2022 7.961 8.041 7.823 7.888 27,957,402 +0.00(+0.00%)
Dec 27, 2022 7.743 7.903 7.721 7.888 30,339,670 -0.17(-2.16%)
Dec 23, 2022 7.765 8.063 7.743 8.063 36,971,568 +0.43(+5.62%)
Dec 22, 2022 7.634 7.761 7.474 7.634 36,342,856 +0.15(+1.94%)
Dec 21, 2022 7.365 7.489 7.220 7.489 30,535,534 +0.23(+3.10%)
Dec 20, 2022 7.081 7.387 7.060 7.263 42,006,136 +0.24(+3.42%)
Dec 19, 2022 6.820 7.031 6.783 7.023 38,782,992 +0.21(+3.10%)
Dec 16, 2022 6.747 6.871 6.678 6.812 35,477,172 -0.01(-0.21%)
Dec 15, 2022 6.798 6.965 6.649 6.827 60,051,380 +0.18(+2.74%)
Dec 14, 2022 7.074 7.103 6.456 6.645 169,170,512 -0.73(-9.86%)
Dec 13, 2022 7.518 7.641 7.372 7.372 57,525,000 -0.14(-1.84%)
Dec 12, 2022 7.474 7.547 7.263 7.510 47,539,476 -0.28(-3.55%)
Dec 09, 2022 7.765 7.881 7.714 7.787 22,620,646 -0.05(-0.65%)
Dec 08, 2022 8.070 8.128 7.790 7.838 37,558,128 -0.22(-2.71%)
Dec 07, 2022 8.143 8.248 7.983 8.056 30,652,640 -0.01(-0.06%)
Dec 06, 2022 8.165 8.347 8.012 8.061 28,110,178 +0.01(+0.06%)
Dec 05, 2022 8.310 8.343 8.036 8.056 35,169,808 -0.23(-2.81%)
Dec 02, 2022 8.405 8.568 8.252 8.288 36,657,844 +0.09(+1.06%)
Dec 01, 2022 8.412 8.499 8.194 8.201 28,957,394 -0.30(-3.51%)
Nov 30, 2022 8.354 8.517 8.205 8.499 48,375,788 +0.40(+4.94%)
Nov 29, 2022 7.954 8.259 7.932 8.099 59,433,340 +0.44(+5.69%)
Nov 28, 2022 7.423 7.707 7.409 7.663 39,982,804 +0.17(+2.33%)
Nov 25, 2022 7.547 7.598 7.409 7.489 22,124,590 +0.12(+1.58%)
Nov 23, 2022 7.285 7.430 7.249 7.372 47,966,824 -0.01(-0.20%)
Nov 22, 2022 7.111 7.387 6.951 7.387 115,269,448 +0.03(+0.43%)
Nov 21, 2022 7.381 7.426 7.104 7.356 66,492,608 +0.03(+0.44%)
Nov 18, 2022 7.291 7.404 7.214 7.323 78,646,104 -0.07(-0.96%)
Nov 17, 2022 7.278 7.426 7.210 7.394 51,703,320 -0.08(-1.04%)
Nov 16, 2022 7.633 7.701 7.407 7.472 54,754,792 -0.25(-3.26%)
Nov 15, 2022 7.865 7.891 7.627 7.723 38,441,924 +0.05(+0.59%)
Nov 14, 2022 7.549 7.788 7.520 7.678 51,658,124 +0.22(+2.94%)
Nov 11, 2022 7.175 7.549 7.149 7.459 76,311,936 +0.35(+5.00%)
Nov 10, 2022 7.168 7.297 6.981 7.104 86,194,752 -0.38(-5.09%)
Nov 09, 2022 7.665 7.727 7.456 7.485 41,666,164 -0.20(-2.60%)
Nov 08, 2022 7.678 7.723 7.497 7.685 57,472,404 +0.03(+0.42%)
Nov 07, 2022 8.033 8.143 7.614 7.652 93,439,232 -0.51(-6.25%)
Nov 04, 2022 8.717 8.749 8.052 8.162 130,781,312 -0.26(-3.07%)
Nov 03, 2022 8.214 8.572 8.204 8.420 78,152,728 +0.19(+2.35%)
Nov 02, 2022 8.401 8.485 8.220 8.227 41,981,764 -0.18(-2.15%)
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.