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 (%)
May 31, 2022 7.569 7.660 7.393 7.415 64,327,396 -0.20(-2.66%)
May 27, 2022 7.751 7.778 7.591 7.618 64,278,876 -0.29(-3.65%)
May 26, 2022 7.772 7.949 7.770 7.906 44,543,384 +0.13(+1.72%)
May 25, 2022 7.612 7.813 7.610 7.772 65,878,116 +0.17(+2.25%)
May 24, 2022 7.687 7.730 7.452 7.602 88,004,368 -0.34(-4.23%)
May 23, 2022 7.708 7.955 7.657 7.938 76,851,008 +0.41(+5.45%)
May 20, 2022 7.425 7.562 7.359 7.527 53,147,936 +0.17(+2.32%)
May 19, 2022 7.259 7.418 7.215 7.357 48,650,280 +0.16(+2.17%)
May 18, 2022 7.352 7.391 7.132 7.200 46,502,392 -0.20(-2.70%)
May 17, 2022 7.376 7.428 7.291 7.401 47,006,612 +0.15(+2.09%)
May 16, 2022 7.108 7.313 7.100 7.249 60,408,728 +0.17(+2.34%)
May 13, 2022 6.947 7.142 6.946 7.083 78,844,792 +0.19(+2.76%)
May 12, 2022 6.868 7.003 6.761 6.893 73,192,296 +0.02(+0.28%)
May 11, 2022 6.732 7.047 6.727 6.873 80,022,680 +0.30(+4.61%)
May 10, 2022 6.576 6.649 6.461 6.571 76,604,968 +0.11(+1.66%)
May 09, 2022 6.717 6.722 6.444 6.463 87,862,112 -0.41(-5.97%)
May 06, 2022 6.737 6.942 6.546 6.873 77,825,232 +0.21(+3.15%)
May 05, 2022 6.834 6.844 6.468 6.663 85,750,560 -0.18(-2.57%)
May 04, 2022 6.532 6.876 6.424 6.839 70,675,112 +0.34(+5.26%)
May 03, 2022 6.390 6.536 6.366 6.497 77,647,256 +0.15(+2.31%)
May 02, 2022 6.444 6.473 6.216 6.351 84,785,312 -0.27(-4.13%)
Apr 29, 2022 6.815 6.981 6.619 6.624 67,924,472 +0.03(+0.44%)
Apr 28, 2022 6.551 6.634 6.454 6.595 34,011,316 +0.10(+1.50%)
Apr 27, 2022 6.493 6.576 6.419 6.497 49,112,776 +0.02(+0.38%)
Apr 26, 2022 6.576 6.649 6.439 6.473 61,942,824 -0.18(-2.71%)
Apr 25, 2022 6.556 6.710 6.419 6.654 60,845,092 -0.12(-1.80%)
Apr 22, 2022 7.098 7.108 6.756 6.776 58,021,460 -0.34(-4.80%)
Apr 21, 2022 7.420 7.440 7.039 7.117 52,280,124 -0.28(-3.83%)
Apr 20, 2022 7.298 7.418 7.216 7.401 37,636,860 +0.13(+1.74%)
Apr 19, 2022 7.196 7.349 7.122 7.274 40,216,972 +0.12(+1.64%)
Apr 18, 2022 7.181 7.227 7.108 7.156 56,023,736 -0.02(-0.34%)
Apr 14, 2022 7.166 7.286 7.093 7.181 86,171,000 -0.04(-0.54%)
Apr 13, 2022 7.166 7.279 7.107 7.220 71,639,024 +0.14(+1.92%)
Apr 12, 2022 7.215 7.233 7.071 7.084 65,274,828 +0.05(+0.71%)
Apr 11, 2022 7.098 7.098 6.976 7.034 46,310,452 -0.06(-0.89%)
Apr 08, 2022 6.962 7.120 6.912 7.098 58,457,168 +0.12(+1.68%)
Apr 07, 2022 6.749 7.012 6.749 6.980 64,983,500 +0.29(+4.40%)
Apr 06, 2022 6.767 6.815 6.616 6.686 59,045,932 -0.06(-0.87%)
Apr 05, 2022 6.822 6.933 6.731 6.745 62,217,760 -0.11(-1.58%)
Apr 04, 2022 6.831 6.872 6.727 6.853 57,629,916 +0.02(+0.33%)
Apr 01, 2022 6.781 6.884 6.736 6.831 61,226,520 +0.14(+2.03%)
Mar 31, 2022 6.564 6.779 6.564 6.695 67,218,792 +0.06(+0.89%)
Mar 30, 2022 6.605 6.670 6.559 6.636 64,573,816 +0.08(+1.24%)
Mar 29, 2022 6.568 6.627 6.412 6.555 89,855,504 +0.14(+2.19%)
Mar 28, 2022 6.442 6.485 6.351 6.415 77,622,824 -0.23(-3.47%)
Mar 25, 2022 6.550 6.713 6.525 6.645 44,263,140 +0.10(+1.59%)
Mar 24, 2022 6.410 6.584 6.354 6.541 49,513,988 +0.12(+1.90%)
Mar 23, 2022 6.324 6.535 6.306 6.419 64,974,684 +0.20(+3.20%)
Mar 22, 2022 6.338 6.335 6.144 6.220 50,798,864 -0.02(-0.36%)
Mar 21, 2022 6.134 6.313 6.116 6.243 61,904,128 +0.24(+4.07%)
Mar 18, 2022 5.908 6.039 5.849 5.998 69,471,896 +0.11(+1.84%)
Mar 17, 2022 5.949 6.014 5.728 5.890 98,137,416 -0.11(-1.81%)
Mar 16, 2022 5.967 6.003 5.854 5.998 59,165,004 +0.09(+1.45%)
Mar 15, 2022 5.922 5.989 5.768 5.912 60,765,608 -0.19(-3.04%)
Mar 14, 2022 6.207 6.254 6.012 6.098 56,056,384 -0.13(-2.03%)
Mar 11, 2022 6.419 6.442 6.184 6.225 94,452,144 -0.19(-2.89%)
Mar 10, 2022 6.252 6.446 6.213 6.410 78,759,536 +0.14(+2.24%)
Mar 09, 2022 6.243 6.324 6.157 6.270 63,697,620 +0.07(+1.09%)
Mar 08, 2022 6.247 6.265 5.994 6.202 106,745,888 +0.16(+2.62%)
Mar 07, 2022 6.559 6.566 5.998 6.044 149,562,336 -0.52(-7.93%)
Mar 04, 2022 6.645 6.645 6.455 6.564 78,947,176 -0.13(-1.96%)
Mar 03, 2022 6.627 6.819 6.614 6.695 62,245,112 +0.05(+0.82%)
Mar 02, 2022 6.763 6.840 6.543 6.641 94,342,128 +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.