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 8.363 8.592 8.322 8.577 28,656,456 +0.24(+2.84%)
Jan 30, 2023 8.496 8.496 8.304 8.341 29,476,730 -0.01(-0.09%)
Jan 27, 2023 8.489 8.540 8.289 8.348 31,856,836 -0.27(-3.17%)
Jan 26, 2023 8.821 8.851 8.392 8.622 35,665,240 -0.20(-2.26%)
Jan 25, 2023 8.636 8.844 8.481 8.821 26,373,122 +0.11(+1.27%)
Jan 24, 2023 7.121 10.69 7.121 8.710 22,353,500 +0.04(+0.43%)
Jan 23, 2023 8.555 8.925 8.540 8.673 39,383,508 +0.20(+2.36%)
Jan 20, 2023 8.252 8.496 8.208 8.474 24,283,260 +0.08(+0.97%)
Jan 19, 2023 8.141 8.422 8.119 8.392 32,694,030 +0.27(+3.37%)
Jan 18, 2023 8.474 8.526 8.119 8.119 44,961,464 -0.24(-2.92%)
Jan 17, 2023 7.941 8.374 7.941 8.363 37,577,508 +0.35(+4.34%)
Jan 13, 2023 7.971 8.075 7.957 8.015 18,239,504 -0.04(-0.55%)
Jan 12, 2023 7.831 8.088 7.808 8.060 29,975,510 +0.21(+2.73%)
Jan 11, 2023 7.875 7.882 7.734 7.845 31,942,256 +0.12(+1.53%)
Jan 10, 2023 7.616 7.749 7.465 7.727 19,839,878 +0.16(+2.05%)
Jan 09, 2023 7.557 7.642 7.490 7.572 25,828,326 -0.03(-0.39%)
Jan 06, 2023 7.646 7.675 7.516 7.601 23,896,584 +0.11(+1.48%)
Jan 05, 2023 7.283 7.550 7.239 7.490 37,044,380 +0.31(+4.33%)
Jan 04, 2023 6.995 7.313 6.854 7.180 44,510,236 +0.16(+2.21%)
Jan 03, 2023 7.224 7.335 6.954 7.025 62,740,600 -0.85(-10.80%)
Dec 30, 2022 7.897 8.089 7.819 7.875 21,648,084 -0.02(-0.28%)
Dec 29, 2022 8.126 8.156 7.823 7.897 32,210,840 -0.13(-1.57%)
Dec 28, 2022 8.097 8.178 7.956 8.023 27,489,346 +0.00(+0.00%)
Dec 27, 2022 7.875 8.038 7.853 8.023 29,831,732 -0.18(-2.16%)
Dec 23, 2022 7.897 8.200 7.875 8.200 36,352,600 +0.44(+5.62%)
Dec 22, 2022 7.764 7.893 7.601 7.764 35,734,412 +0.15(+1.94%)
Dec 21, 2022 7.490 7.616 7.343 7.616 30,024,316 +0.23(+3.10%)
Dec 20, 2022 7.202 7.513 7.180 7.387 41,302,880 +0.24(+3.42%)
Dec 19, 2022 6.936 7.150 6.899 7.143 38,133,696 +0.21(+3.09%)
Dec 16, 2022 6.862 6.988 6.792 6.928 34,883,224 -0.01(-0.21%)
Dec 15, 2022 6.914 7.084 6.762 6.943 59,046,016 +0.18(+2.74%)
Dec 14, 2022 7.195 7.224 6.566 6.758 166,338,304 -0.74(-9.86%)
Dec 13, 2022 7.646 7.771 7.498 7.498 56,561,928 -0.14(-1.84%)
Dec 12, 2022 7.601 7.675 7.387 7.638 46,743,580 -0.28(-3.55%)
Dec 09, 2022 7.897 8.015 7.845 7.919 22,241,936 -0.05(-0.65%)
Dec 08, 2022 8.208 8.267 7.923 7.971 36,928,796 -0.22(-2.71%)
Dec 07, 2022 8.282 8.389 8.119 8.193 30,139,462 -0.01(-0.06%)
Dec 06, 2022 8.304 8.489 8.148 8.198 27,639,566 +0.01(+0.06%)
Dec 05, 2022 8.452 8.485 8.173 8.193 34,581,004 -0.24(-2.81%)
Dec 02, 2022 8.548 8.714 8.392 8.429 36,044,128 +0.09(+1.06%)
Dec 01, 2022 8.555 8.644 8.333 8.341 28,472,598 -0.30(-3.51%)
Nov 30, 2022 8.496 8.662 8.344 8.644 47,565,896 +0.41(+4.94%)
Nov 29, 2022 8.089 8.400 8.067 8.237 58,438,324 +0.44(+5.69%)
Nov 28, 2022 7.550 7.838 7.535 7.794 39,313,424 +0.18(+2.33%)
Nov 25, 2022 7.675 7.727 7.535 7.616 21,754,186 +0.12(+1.58%)
Nov 23, 2022 7.409 7.557 7.372 7.498 47,163,776 -0.01(-0.20%)
Nov 22, 2022 7.232 7.513 7.069 7.513 113,339,640 +0.03(+0.43%)
Nov 21, 2022 7.507 7.553 7.225 7.481 65,379,416 +0.03(+0.44%)
Nov 18, 2022 7.415 7.530 7.336 7.448 77,329,440 -0.07(-0.96%)
Nov 17, 2022 7.402 7.553 7.333 7.520 50,837,720 -0.08(-1.04%)
Nov 16, 2022 7.763 7.832 7.533 7.599 53,838,108 -0.26(-3.26%)
Nov 15, 2022 7.999 8.025 7.756 7.855 37,798,344 +0.05(+0.59%)
Nov 14, 2022 7.678 7.920 7.648 7.809 50,793,280 +0.22(+2.94%)
Nov 11, 2022 7.297 7.678 7.271 7.586 75,034,344 +0.36(+5.00%)
Nov 10, 2022 7.290 7.422 7.100 7.225 84,751,712 -0.39(-5.09%)
Nov 09, 2022 7.796 7.858 7.582 7.612 40,968,604 -0.20(-2.60%)
Nov 08, 2022 7.809 7.855 7.625 7.815 56,510,224 +0.03(+0.42%)
Nov 07, 2022 8.170 8.281 7.743 7.783 91,874,904 -0.52(-6.25%)
Nov 04, 2022 8.865 8.898 8.189 8.301 128,591,816 -0.26(-3.07%)
Nov 03, 2022 8.354 8.718 8.344 8.563 76,844,328 +0.20(+2.35%)
Nov 02, 2022 8.544 8.629 8.360 8.367 41,278,920 -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.