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 (%)
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%)
Nov 01, 2022 8.504 8.711 8.393 8.550 92,830,008 +0.14(+1.64%)
Oct 31, 2022 8.203 8.721 8.196 8.413 151,174,448 -0.41(-4.68%)
Oct 28, 2022 8.852 8.918 8.708 8.826 75,963,088 -0.16(-1.75%)
Oct 27, 2022 8.977 9.180 8.915 8.983 57,520,136 +0.10(+1.18%)
Oct 26, 2022 8.741 9.128 8.705 8.878 69,614,040 -0.26(-2.80%)
Oct 25, 2022 9.167 9.338 9.063 9.134 51,631,956 -0.18(-1.90%)
Oct 24, 2022 10.09 10.12 9.266 9.312 92,332,448 -1.22(-11.59%)
Oct 21, 2022 10.10 10.71 10.06 10.53 87,764,672 +0.40(+3.95%)
Oct 20, 2022 9.961 10.13 9.902 10.13 53,605,640 +0.37(+3.83%)
Oct 19, 2022 9.417 9.771 9.400 9.758 53,251,212 +0.34(+3.62%)
Oct 18, 2022 9.246 9.443 9.102 9.417 45,786,392 +0.24(+2.65%)
Oct 17, 2022 9.200 9.380 9.062 9.174 51,454,304 +0.02(+0.22%)
Oct 14, 2022 9.397 9.423 9.144 9.154 43,214,840 -0.31(-3.33%)
Oct 13, 2022 9.023 9.679 8.970 9.469 63,501,496 +0.35(+3.89%)
Oct 12, 2022 9.134 9.193 8.977 9.115 33,038,796 -0.07(-0.79%)
Oct 11, 2022 9.193 9.410 9.151 9.187 42,403,056 -0.16(-1.69%)
Oct 10, 2022 9.489 9.597 9.325 9.344 36,965,956 -0.07(-0.77%)
Oct 07, 2022 9.515 9.676 9.352 9.417 47,276,056 -0.10(-1.10%)
Oct 06, 2022 9.285 9.522 9.253 9.522 46,872,828 +0.26(+2.83%)
Oct 05, 2022 8.970 9.338 8.964 9.259 45,706,124 +0.29(+3.22%)
Oct 04, 2022 9.331 9.348 8.924 8.970 52,207,776 -0.15(-1.65%)
Oct 03, 2022 9.010 9.154 8.878 9.121 96,400,976 +1.02(+12.64%)
Sep 30, 2022 7.901 8.265 7.881 8.098 55,919,520 +0.13(+1.65%)
Sep 29, 2022 7.861 8.025 7.773 7.966 50,789,156 -0.08(-0.98%)
Sep 28, 2022 8.098 8.104 7.838 8.045 57,150,508 +0.01(+0.08%)
Sep 27, 2022 8.111 8.207 7.999 8.039 43,841,672 +0.06(+0.74%)
Sep 26, 2022 8.091 8.189 7.881 7.979 59,680,560 -0.26(-3.11%)
Sep 23, 2022 8.695 8.714 8.183 8.235 65,849,488 -0.83(-9.19%)
Sep 22, 2022 8.911 9.134 8.806 9.069 38,223,432 +0.26(+2.90%)
Sep 21, 2022 8.970 9.010 8.754 8.813 38,564,752 -0.07(-0.81%)
Sep 20, 2022 8.806 8.980 8.783 8.885 35,534,540 +0.01(+0.15%)
Sep 19, 2022 8.452 8.938 8.426 8.872 40,454,436 +0.28(+3.21%)
Sep 16, 2022 8.544 8.623 8.432 8.596 41,970,980 -0.09(-1.06%)
Sep 15, 2022 8.708 8.796 8.623 8.688 31,800,406 -0.12(-1.34%)
Sep 14, 2022 8.793 8.924 8.767 8.806 30,786,216 +0.12(+1.36%)
Sep 13, 2022 8.846 8.957 8.668 8.688 47,440,668 -0.43(-4.75%)
Sep 12, 2022 9.246 9.292 9.098 9.121 35,793,096 +0.07(+0.72%)
Sep 09, 2022 9.161 9.161 9.043 9.056 32,299,486 +0.11(+1.25%)
Sep 08, 2022 9.043 9.223 8.846 8.944 40,169,564 -0.09(-1.02%)
Sep 07, 2022 8.865 9.125 8.813 9.036 34,049,460 +0.02(+0.22%)
Sep 06, 2022 9.121 9.134 8.892 9.016 46,152,432 -0.46(-4.85%)
Sep 02, 2022 9.686 9.761 9.420 9.476 40,168,376 +0.00(+0.00%)
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.