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 (%)
Dec 30, 2022 7.765 7.954 7.689 7.743 22,016,682 -0.02(-0.28%)
Dec 29, 2022 7.990 8.019 7.692 7.765 32,759,288 -0.12(-1.57%)
Dec 28, 2022 7.961 8.041 7.823 7.888 27,957,402 +0.00(+0.00%)
Dec 27, 2022 7.743 7.903 7.721 7.888 30,339,670 -0.17(-2.16%)
Dec 23, 2022 7.765 8.063 7.743 8.063 36,971,568 +0.43(+5.62%)
Dec 22, 2022 7.634 7.761 7.474 7.634 36,342,856 +0.15(+1.94%)
Dec 21, 2022 7.365 7.489 7.220 7.489 30,535,534 +0.23(+3.10%)
Dec 20, 2022 7.081 7.387 7.060 7.263 42,006,136 +0.24(+3.42%)
Dec 19, 2022 6.820 7.031 6.783 7.023 38,782,992 +0.21(+3.10%)
Dec 16, 2022 6.747 6.871 6.678 6.812 35,477,172 -0.01(-0.21%)
Dec 15, 2022 6.798 6.965 6.649 6.827 60,051,380 +0.18(+2.74%)
Dec 14, 2022 7.074 7.103 6.456 6.645 169,170,512 -0.73(-9.86%)
Dec 13, 2022 7.518 7.641 7.372 7.372 57,525,000 -0.14(-1.84%)
Dec 12, 2022 7.474 7.547 7.263 7.510 47,539,476 -0.28(-3.55%)
Dec 09, 2022 7.765 7.881 7.714 7.787 22,620,646 -0.05(-0.65%)
Dec 08, 2022 8.070 8.128 7.790 7.838 37,558,128 -0.22(-2.71%)
Dec 07, 2022 8.143 8.248 7.983 8.056 30,652,640 -0.01(-0.06%)
Dec 06, 2022 8.165 8.347 8.012 8.061 28,110,178 +0.01(+0.06%)
Dec 05, 2022 8.310 8.343 8.036 8.056 35,169,808 -0.23(-2.81%)
Dec 02, 2022 8.405 8.568 8.252 8.288 36,657,844 +0.09(+1.06%)
Dec 01, 2022 8.412 8.499 8.194 8.201 28,957,394 -0.30(-3.51%)
Nov 30, 2022 8.354 8.517 8.205 8.499 48,375,788 +0.40(+4.94%)
Nov 29, 2022 7.954 8.259 7.932 8.099 59,433,340 +0.44(+5.69%)
Nov 28, 2022 7.423 7.707 7.409 7.663 39,982,804 +0.17(+2.33%)
Nov 25, 2022 7.547 7.598 7.409 7.489 22,124,590 +0.12(+1.58%)
Nov 23, 2022 7.285 7.430 7.249 7.372 47,966,824 -0.01(-0.20%)
Nov 22, 2022 7.111 7.387 6.951 7.387 115,269,448 +0.03(+0.43%)
Nov 21, 2022 7.381 7.426 7.104 7.356 66,492,608 +0.03(+0.44%)
Nov 18, 2022 7.291 7.404 7.214 7.323 78,646,104 -0.07(-0.96%)
Nov 17, 2022 7.278 7.426 7.210 7.394 51,703,320 -0.08(-1.04%)
Nov 16, 2022 7.633 7.701 7.407 7.472 54,754,792 -0.25(-3.26%)
Nov 15, 2022 7.865 7.891 7.627 7.723 38,441,924 +0.05(+0.59%)
Nov 14, 2022 7.549 7.788 7.520 7.678 51,658,124 +0.22(+2.94%)
Nov 11, 2022 7.175 7.549 7.149 7.459 76,311,936 +0.35(+5.00%)
Nov 10, 2022 7.168 7.297 6.981 7.104 86,194,752 -0.38(-5.09%)
Nov 09, 2022 7.665 7.727 7.456 7.485 41,666,164 -0.20(-2.60%)
Nov 08, 2022 7.678 7.723 7.497 7.685 57,472,404 +0.03(+0.42%)
Nov 07, 2022 8.033 8.143 7.614 7.652 93,439,232 -0.51(-6.25%)
Nov 04, 2022 8.717 8.749 8.052 8.162 130,781,312 -0.26(-3.07%)
Nov 03, 2022 8.214 8.572 8.204 8.420 78,152,728 +0.19(+2.35%)
Nov 02, 2022 8.401 8.485 8.220 8.227 41,981,764 -0.18(-2.15%)
Nov 01, 2022 8.362 8.565 8.252 8.407 94,410,592 +0.14(+1.64%)
Oct 31, 2022 8.065 8.575 8.059 8.272 153,748,448 -0.41(-4.68%)
Oct 28, 2022 8.704 8.769 8.562 8.678 77,256,488 -0.15(-1.75%)
Oct 27, 2022 8.827 9.027 8.765 8.833 58,499,512 +0.10(+1.18%)
Oct 26, 2022 8.594 8.975 8.559 8.730 70,799,344 -0.25(-2.80%)
Oct 25, 2022 9.014 9.181 8.911 8.981 52,511,076 -0.17(-1.90%)
Oct 24, 2022 9.917 9.953 9.111 9.156 93,904,568 -1.20(-11.59%)
Oct 21, 2022 9.930 10.53 9.891 10.36 89,259,008 +0.39(+3.95%)
Oct 20, 2022 9.794 9.962 9.736 9.962 54,518,364 +0.37(+3.83%)
Oct 19, 2022 9.259 9.607 9.243 9.594 54,157,904 +0.34(+3.62%)
Oct 18, 2022 9.091 9.285 8.949 9.259 46,565,980 +0.24(+2.65%)
Oct 17, 2022 9.046 9.223 8.911 9.020 52,330,400 +0.02(+0.22%)
Oct 14, 2022 9.240 9.265 8.991 9.001 43,950,644 -0.31(-3.33%)
Oct 13, 2022 8.872 9.517 8.820 9.311 64,582,716 +0.35(+3.89%)
Oct 12, 2022 8.981 9.039 8.827 8.962 33,601,336 -0.07(-0.79%)
Oct 11, 2022 9.040 9.252 8.998 9.033 43,125,040 -0.15(-1.69%)
Oct 10, 2022 9.330 9.436 9.169 9.188 37,595,364 -0.07(-0.77%)
Oct 07, 2022 9.356 9.514 9.195 9.259 48,081,008 -0.10(-1.10%)
Oct 06, 2022 9.130 9.362 9.098 9.362 47,670,916 +0.26(+2.83%)
Oct 05, 2022 8.820 9.181 8.814 9.104 46,484,348 +0.28(+3.22%)
Oct 04, 2022 9.175 9.191 8.775 8.820 53,096,700 -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.