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 (%)
Apr 28, 2023 8.088 8.303 7.907 8.149 48,923,708 +0.21(+2.68%)
Apr 27, 2023 8.233 8.240 7.881 7.937 51,851,616 -0.17(-2.04%)
Apr 26, 2023 8.157 8.199 8.068 8.102 33,776,620 -0.06(-0.68%)
Apr 25, 2023 8.268 8.315 8.054 8.157 32,822,640 -0.09(-1.09%)
Apr 24, 2023 8.116 8.261 8.033 8.247 28,864,000 +0.24(+3.02%)
Apr 21, 2023 8.102 8.144 7.964 8.006 18,619,256 -0.11(-1.36%)
Apr 20, 2023 8.040 8.226 8.006 8.116 24,236,574 +0.07(+0.86%)
Apr 19, 2023 8.309 8.323 8.033 8.047 40,002,000 -0.43(-5.13%)
Apr 18, 2023 8.289 8.565 8.247 8.482 39,206,696 +0.12(+1.49%)
Apr 17, 2023 8.358 8.378 8.278 8.358 23,292,630 +0.03(+0.41%)
Apr 14, 2023 8.182 8.347 8.178 8.323 24,419,544 +0.12(+1.43%)
Apr 13, 2023 8.192 8.268 8.151 8.206 19,658,218 +0.10(+1.19%)
Apr 12, 2023 8.068 8.220 7.992 8.109 27,474,596 +0.12(+1.56%)
Apr 11, 2023 7.730 8.009 7.695 7.985 33,835,832 +0.46(+6.15%)
Apr 10, 2023 7.440 7.564 7.422 7.522 21,443,974 +0.14(+1.96%)
Apr 06, 2023 7.453 7.467 7.350 7.378 18,540,416 -0.12(-1.66%)
Apr 05, 2023 7.426 7.519 7.240 7.502 27,723,098 +0.08(+1.02%)
Apr 04, 2023 7.564 7.585 7.353 7.426 18,551,880 -0.11(-1.47%)
Apr 03, 2023 7.329 7.543 7.322 7.536 30,327,718 +0.34(+4.70%)
Mar 31, 2023 7.364 7.384 7.136 7.198 30,702,136 -0.07(-0.95%)
Mar 30, 2023 7.288 7.322 7.122 7.267 20,523,898 +0.09(+1.25%)
Mar 29, 2023 7.074 7.202 7.026 7.177 19,053,908 +0.13(+1.86%)
Mar 28, 2023 6.929 7.074 6.922 7.046 17,905,494 +0.16(+2.30%)
Mar 27, 2023 6.819 6.908 6.729 6.888 31,739,894 +0.19(+2.89%)
Mar 24, 2023 6.612 6.801 6.598 6.694 28,790,304 +0.05(+0.73%)
Mar 23, 2023 6.950 6.977 6.625 6.646 36,344,292 -0.19(-2.83%)
Mar 22, 2023 6.874 6.998 6.781 6.839 21,028,604 -0.06(-0.90%)
Mar 21, 2023 6.839 6.970 6.829 6.901 26,870,690 +0.16(+2.35%)
Mar 20, 2023 6.867 6.908 6.736 6.743 40,686,120 -0.15(-2.20%)
Mar 17, 2023 6.853 6.919 6.708 6.894 33,925,724 -0.02(-0.30%)
Mar 16, 2023 6.846 6.936 6.756 6.915 31,046,230 +0.03(+0.40%)
Mar 15, 2023 6.915 6.967 6.649 6.888 59,703,772 -0.19(-2.63%)
Mar 14, 2023 7.281 7.405 7.046 7.074 26,699,548 -0.12(-1.73%)
Mar 13, 2023 7.274 7.433 7.164 7.198 32,268,098 -0.31(-4.14%)
Mar 10, 2023 7.557 7.723 7.488 7.509 23,727,074 -0.11(-1.45%)
Mar 09, 2023 7.902 8.012 7.592 7.619 44,235,216 -0.17(-2.13%)
Mar 08, 2023 7.730 7.937 7.705 7.785 29,571,702 +0.21(+2.73%)
Mar 07, 2023 7.750 7.777 7.495 7.578 35,302,548 -0.31(-3.94%)
Mar 06, 2023 7.661 7.888 7.616 7.888 30,956,942 +0.19(+2.42%)
Mar 03, 2023 7.405 7.702 7.336 7.702 32,723,436 +0.28(+3.72%)
Mar 02, 2023 7.447 7.695 7.336 7.426 49,307,028 -0.23(-2.98%)
Mar 01, 2023 7.509 7.661 7.219 7.654 73,837,936 +0.00(+0.00%)
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%)
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.