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 -0.36 (-2.08%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2023 12.93 13.04 12.50 12.57 35,049,652 -0.45(-3.49%)
Jun 29, 2023 12.95 13.04 12.85 13.02 17,694,738 +0.14(+1.06%)
Jun 28, 2023 12.88 13.05 12.82 12.89 20,501,108 -0.05(-0.42%)
Jun 27, 2023 13.20 13.21 12.81 12.94 20,183,944 -0.16(-1.25%)
Jun 26, 2023 13.02 13.21 12.98 13.10 19,347,722 +0.30(+2.34%)
Jun 23, 2023 13.12 13.18 12.79 12.80 25,653,088 -0.54(-4.02%)
Jun 22, 2023 13.37 13.43 13.19 13.34 28,872,950 -0.24(-1.74%)
Jun 21, 2023 13.19 13.63 13.19 13.58 40,062,416 +0.65(+4.99%)
Jun 20, 2023 12.92 13.00 12.65 12.93 29,009,476 +0.30(+2.37%)
Jun 16, 2023 12.44 12.68 12.40 12.63 16,749,492 +0.10(+0.80%)
Jun 15, 2023 12.91 12.96 12.50 12.53 33,459,046 +3.36(+36.67%)
May 08, 2023 9.262 9.355 9.127 9.169 18,158,222 +0.03(+0.37%)
May 05, 2023 8.848 9.169 8.777 9.136 25,400,782 +0.46(+5.36%)
May 04, 2023 8.739 8.806 8.473 8.671 20,606,740 +0.12(+1.38%)
May 03, 2023 8.536 8.696 8.452 8.553 29,382,858 +0.01(+0.10%)
May 02, 2023 8.865 8.882 8.452 8.544 30,203,146 -0.33(-3.71%)
May 01, 2023 8.916 9.127 8.848 8.874 16,776,740 -0.09(-1.04%)
Apr 28, 2023 8.899 9.136 8.701 8.967 44,463,312 +0.26(+3.03%)
Apr 27, 2023 9.028 9.036 8.642 8.703 47,286,004 -0.18(-2.04%)
Apr 26, 2023 8.945 8.990 8.847 8.885 30,802,540 -0.06(-0.68%)
Apr 25, 2023 9.066 9.118 8.832 8.945 29,932,558 -0.10(-1.09%)
Apr 24, 2023 8.900 9.059 8.809 9.043 26,322,482 +0.26(+3.02%)
Apr 21, 2023 8.885 8.930 8.733 8.779 16,979,804 -0.12(-1.36%)
Apr 20, 2023 8.816 9.021 8.779 8.900 22,102,510 +0.08(+0.86%)
Apr 19, 2023 9.112 9.127 8.809 8.824 36,479,768 -0.48(-5.13%)
Apr 18, 2023 9.089 9.392 9.043 9.301 35,754,488 +0.14(+1.49%)
Apr 17, 2023 9.165 9.187 9.077 9.165 21,241,680 +0.04(+0.41%)
Apr 14, 2023 8.972 9.153 8.968 9.127 22,269,368 +0.13(+1.43%)
Apr 13, 2023 8.983 9.066 8.937 8.998 17,927,284 +0.11(+1.19%)
Apr 12, 2023 8.847 9.013 8.763 8.892 25,055,418 +0.14(+1.56%)
Apr 11, 2023 8.476 8.782 8.438 8.756 30,856,540 +0.51(+6.15%)
Apr 10, 2023 8.158 8.294 8.139 8.249 19,555,800 +0.16(+1.96%)
Apr 06, 2023 8.173 8.188 8.060 8.090 16,907,906 -0.14(-1.66%)
Apr 05, 2023 8.143 8.245 7.939 8.226 25,282,038 +0.08(+1.02%)
Apr 04, 2023 8.294 8.317 8.063 8.143 16,918,360 -0.12(-1.47%)
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.