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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 8.559 8.794 8.517 8.779 27,999,606 +0.24(+2.84%)
Jan 30, 2023 8.695 8.695 8.499 8.536 28,801,078 -0.01(-0.09%)
Jan 27, 2023 8.688 8.741 8.483 8.544 31,126,628 -0.28(-3.17%)
Jan 26, 2023 9.028 9.059 8.589 8.824 34,847,740 -0.20(-2.26%)
Jan 25, 2023 8.839 9.051 8.680 9.028 25,768,610 +0.11(+1.27%)
Jan 24, 2023 7.288 10.94 7.288 8.915 21,841,124 +0.04(+0.43%)
Jan 23, 2023 8.756 9.134 8.741 8.877 38,480,780 +0.20(+2.36%)
Jan 20, 2023 8.446 8.695 8.400 8.673 23,726,650 +0.08(+0.97%)
Jan 19, 2023 8.332 8.620 8.310 8.589 31,945,162 +0.28(+3.37%)
Jan 18, 2023 8.673 8.726 8.309 8.309 43,930,876 -0.25(-2.92%)
Jan 17, 2023 8.128 8.570 8.128 8.559 36,716,176 +0.36(+4.34%)
Jan 13, 2023 8.158 8.264 8.143 8.203 17,821,426 -0.05(-0.55%)
Jan 12, 2023 8.014 8.278 7.992 8.249 29,288,426 +0.22(+2.73%)
Jan 11, 2023 8.060 8.067 7.916 8.029 31,210,090 +0.12(+1.53%)
Jan 10, 2023 7.795 7.931 7.640 7.908 19,385,118 +0.16(+2.05%)
Jan 09, 2023 7.734 7.821 7.666 7.749 25,236,302 -0.03(-0.39%)
Jan 06, 2023 7.825 7.855 7.693 7.780 23,348,838 +0.11(+1.48%)
Jan 05, 2023 7.454 7.727 7.409 7.666 36,195,268 +0.32(+4.33%)
Jan 04, 2023 7.159 7.484 7.015 7.348 43,489,996 +0.16(+2.21%)
Jan 03, 2023 7.394 7.507 7.117 7.189 61,302,488 -0.87(-10.80%)
Dec 30, 2022 8.082 8.279 8.003 8.060 21,151,878 -0.02(-0.28%)
Dec 29, 2022 8.317 8.347 8.007 8.082 31,472,518 -0.13(-1.57%)
Dec 28, 2022 8.287 8.370 8.143 8.211 26,859,248 +0.00(+0.00%)
Dec 27, 2022 8.060 8.226 8.037 8.211 29,147,942 -0.18(-2.16%)
Dec 23, 2022 8.082 8.393 8.060 8.393 35,519,344 +0.45(+5.62%)
Dec 22, 2022 7.946 8.079 7.780 7.946 34,915,328 +0.15(+1.94%)
Dec 21, 2022 7.666 7.795 7.515 7.795 29,336,112 +0.23(+3.10%)
Dec 20, 2022 7.371 7.689 7.348 7.560 40,356,156 +0.25(+3.42%)
Dec 19, 2022 7.099 7.318 7.061 7.310 37,259,616 +0.22(+3.10%)
Dec 16, 2022 7.023 7.152 6.951 7.091 34,083,648 -0.02(-0.21%)
Dec 15, 2022 7.076 7.250 6.921 7.106 57,692,592 +0.19(+2.74%)
Dec 14, 2022 7.363 7.394 6.720 6.917 162,525,584 -0.76(-9.86%)
Dec 13, 2022 7.825 7.954 7.674 7.674 55,265,444 -0.14(-1.84%)
Dec 12, 2022 7.780 7.855 7.560 7.817 45,672,148 -0.29(-3.55%)
Dec 09, 2022 8.082 8.203 8.029 8.105 21,732,118 -0.05(-0.65%)
Dec 08, 2022 8.400 8.461 8.109 8.158 36,082,864 -0.23(-2.71%)
Dec 07, 2022 8.476 8.586 8.309 8.385 29,448,620 -0.01(-0.06%)
Dec 06, 2022 8.499 8.688 8.340 8.390 27,006,024 +0.01(+0.06%)
Dec 05, 2022 8.650 8.684 8.364 8.385 33,788,356 -0.24(-2.81%)
Dec 02, 2022 8.748 8.919 8.589 8.627 35,217,944 +0.09(+1.06%)
Dec 01, 2022 8.756 8.847 8.529 8.536 27,819,962 -0.31(-3.51%)
Nov 30, 2022 8.695 8.866 8.540 8.847 46,475,612 +0.42(+4.94%)
Nov 29, 2022 8.279 8.597 8.256 8.430 57,098,828 +0.45(+5.69%)
Nov 28, 2022 7.727 8.022 7.712 7.976 38,412,300 +0.18(+2.33%)
Nov 25, 2022 7.855 7.908 7.712 7.795 21,255,548 +0.12(+1.58%)
Nov 23, 2022 7.583 7.734 7.545 7.674 46,082,712 -0.02(-0.20%)
Nov 22, 2022 7.401 7.689 7.235 7.689 110,741,720 +0.03(+0.43%)
Nov 21, 2022 7.683 7.730 7.394 7.656 63,880,816 +0.03(+0.44%)
Nov 18, 2022 7.589 7.707 7.508 7.623 75,556,928 -0.07(-0.96%)
Nov 17, 2022 7.576 7.730 7.505 7.697 49,672,440 -0.08(-1.04%)
Nov 16, 2022 7.945 8.016 7.710 7.777 52,604,052 -0.26(-3.26%)
Nov 15, 2022 8.187 8.214 7.938 8.039 36,931,948 +0.05(+0.59%)
Nov 14, 2022 7.858 8.106 7.828 7.992 49,629,020 +0.23(+2.94%)
Nov 11, 2022 7.468 7.858 7.441 7.764 73,314,440 +0.37(+5.00%)
Nov 10, 2022 7.461 7.596 7.267 7.394 82,809,072 -0.40(-5.09%)
Nov 09, 2022 7.979 8.042 7.760 7.791 40,029,540 -0.21(-2.60%)
Nov 08, 2022 7.992 8.039 7.804 7.999 55,214,920 +0.03(+0.42%)
Nov 07, 2022 8.361 8.476 7.925 7.965 89,768,984 -0.53(-6.25%)
Nov 04, 2022 9.073 9.107 8.382 8.496 125,644,288 -0.27(-3.07%)
Nov 03, 2022 8.549 8.922 8.539 8.764 75,082,936 +0.20(+2.35%)
Nov 02, 2022 8.744 8.832 8.556 8.563 40,332,744 -0.19(-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.