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 )

17.01 +0.38 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
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%)
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.