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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.870 8.870 8.347 8.400 64,733,212 -0.31(-3.57%)
Feb 27, 2023 8.642 8.892 8.574 8.711 33,926,592 +0.09(+1.05%)
Feb 24, 2023 8.673 8.798 8.582 8.620 25,087,602 -0.23(-2.65%)
Feb 23, 2023 8.741 8.964 8.711 8.855 26,931,386 +0.32(+3.73%)
Feb 22, 2023 8.514 8.605 8.476 8.536 21,899,252 +0.00(+0.00%)
Feb 21, 2023 8.711 8.824 8.499 8.536 13,653,123 -0.21(-2.42%)
Feb 17, 2023 8.711 8.805 8.627 8.748 22,956,014 -0.07(-0.77%)
Feb 16, 2023 8.695 8.847 8.695 8.817 16,272,655 +0.02(+0.17%)
Feb 15, 2023 8.726 8.821 8.642 8.802 22,777,836 -0.01(-0.09%)
Feb 14, 2023 8.824 8.938 8.726 8.809 23,736,030 -0.05(-0.60%)
Feb 13, 2023 8.703 8.877 8.654 8.862 25,315,072 +0.13(+1.47%)
Feb 10, 2023 8.559 8.764 8.521 8.733 44,810,328 +0.36(+4.34%)
Feb 09, 2023 8.461 8.525 8.354 8.370 44,313,960 -0.11(-1.34%)
Feb 08, 2023 8.408 8.552 8.309 8.483 28,981,346 +0.11(+1.36%)
Feb 07, 2023 8.476 8.548 8.256 8.370 26,895,258 -0.11(-1.25%)
Feb 06, 2023 8.211 8.499 8.116 8.476 36,170,652 +0.27(+3.23%)
Feb 03, 2023 8.264 8.423 8.124 8.211 29,273,754 -0.06(-0.73%)
Feb 02, 2023 8.703 8.733 8.192 8.271 45,530,772 -0.38(-4.38%)
Feb 01, 2023 8.779 8.911 8.453 8.650 34,711,452 -0.14(-1.55%)
Jan 31, 2023 8.567 8.802 8.525 8.786 27,974,794 +0.24(+2.84%)
Jan 30, 2023 8.703 8.703 8.506 8.544 28,775,556 -0.01(-0.09%)
Jan 27, 2023 8.695 8.748 8.491 8.552 31,099,046 -0.28(-3.17%)
Jan 26, 2023 9.036 9.067 8.597 8.832 34,816,860 -0.20(-2.26%)
Jan 25, 2023 8.847 9.059 8.688 9.036 25,745,774 +0.11(+1.27%)
Jan 24, 2023 7.294 10.95 7.294 8.923 21,821,770 +0.04(+0.43%)
Jan 23, 2023 8.764 9.142 8.748 8.885 38,446,680 +0.20(+2.36%)
Jan 20, 2023 8.453 8.703 8.408 8.680 23,705,624 +0.08(+0.97%)
Jan 19, 2023 8.339 8.627 8.317 8.597 31,916,854 +0.28(+3.37%)
Jan 18, 2023 8.680 8.733 8.317 8.317 43,891,948 -0.25(-2.92%)
Jan 17, 2023 8.135 8.578 8.135 8.567 36,683,640 +0.36(+4.34%)
Jan 13, 2023 8.165 8.271 8.151 8.211 17,805,634 -0.05(-0.55%)
Jan 12, 2023 8.021 8.285 7.999 8.256 29,262,472 +0.22(+2.73%)
Jan 11, 2023 8.067 8.074 7.923 8.036 31,182,434 +0.12(+1.53%)
Jan 10, 2023 7.802 7.938 7.646 7.915 19,367,940 +0.16(+2.05%)
Jan 09, 2023 7.741 7.828 7.673 7.756 25,213,940 -0.03(-0.39%)
Jan 06, 2023 7.832 7.862 7.699 7.787 23,328,148 +0.11(+1.48%)
Jan 05, 2023 7.461 7.734 7.415 7.673 36,163,192 +0.32(+4.33%)
Jan 04, 2023 7.165 7.491 7.022 7.355 43,451,456 +0.16(+2.21%)
Jan 03, 2023 7.400 7.514 7.124 7.196 61,248,164 -0.87(-10.80%)
Dec 30, 2022 8.089 8.286 8.010 8.067 21,133,134 -0.02(-0.28%)
Dec 29, 2022 8.324 8.355 8.014 8.089 31,444,630 -0.13(-1.57%)
Dec 28, 2022 8.294 8.377 8.150 8.218 26,835,448 +0.00(+0.00%)
Dec 27, 2022 8.067 8.233 8.044 8.218 29,122,114 -0.18(-2.16%)
Dec 23, 2022 8.089 8.400 8.067 8.400 35,487,868 +0.45(+5.62%)
Dec 22, 2022 7.953 8.086 7.787 7.953 34,884,388 +0.15(+1.94%)
Dec 21, 2022 7.673 7.802 7.521 7.802 29,310,116 +0.23(+3.10%)
Dec 20, 2022 7.378 7.696 7.355 7.567 40,320,396 +0.25(+3.42%)
Dec 19, 2022 7.105 7.324 7.067 7.317 37,226,596 +0.22(+3.10%)
Dec 16, 2022 7.029 7.158 6.957 7.097 34,053,444 -0.02(-0.21%)
Dec 15, 2022 7.082 7.256 6.927 7.112 57,641,468 +0.19(+2.74%)
Dec 14, 2022 7.370 7.400 6.726 6.923 162,381,552 -0.76(-9.86%)
Dec 13, 2022 7.832 7.961 7.680 7.680 55,216,472 -0.14(-1.84%)
Dec 12, 2022 7.787 7.862 7.567 7.824 45,631,676 -0.29(-3.55%)
Dec 09, 2022 8.089 8.211 8.036 8.112 21,712,860 -0.05(-0.65%)
Dec 08, 2022 8.408 8.468 8.116 8.165 36,050,888 -0.23(-2.71%)
Dec 07, 2022 8.483 8.593 8.317 8.392 29,422,524 -0.01(-0.06%)
Dec 06, 2022 8.506 8.695 8.347 8.398 26,982,094 +0.01(+0.06%)
Dec 05, 2022 8.658 8.692 8.372 8.392 33,758,416 -0.24(-2.81%)
Dec 02, 2022 8.756 8.926 8.597 8.635 35,186,736 +0.09(+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.