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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.838 7.062 6.838 6.975 64,521,248 +0.06(+0.89%)
Mar 30, 2022 6.881 6.949 6.834 6.914 61,982,420 +0.08(+1.24%)
Mar 29, 2022 6.843 6.904 6.680 6.829 86,249,528 +0.15(+2.19%)
Mar 28, 2022 6.711 6.756 6.617 6.683 74,507,760 -0.24(-3.47%)
Mar 25, 2022 6.824 6.994 6.798 6.923 42,486,828 +0.11(+1.59%)
Mar 24, 2022 6.678 6.860 6.619 6.815 47,526,956 +0.13(+1.90%)
Mar 23, 2022 6.589 6.808 6.570 6.688 62,367,196 +0.21(+3.20%)
Mar 22, 2022 6.603 6.600 6.401 6.480 48,760,264 -0.02(-0.36%)
Mar 21, 2022 6.391 6.577 6.372 6.504 59,419,868 +0.25(+4.07%)
Mar 18, 2022 6.155 6.292 6.094 6.249 66,683,936 +0.11(+1.84%)
Mar 17, 2022 6.197 6.266 5.967 6.136 94,199,088 -0.11(-1.81%)
Mar 16, 2022 6.216 6.254 6.098 6.249 56,790,668 +0.09(+1.45%)
Mar 15, 2022 6.169 6.240 6.009 6.160 58,327,036 -0.19(-3.04%)
Mar 14, 2022 6.466 6.516 6.263 6.353 53,806,796 -0.13(-2.03%)
Mar 11, 2022 6.688 6.711 6.442 6.485 90,661,704 -0.19(-2.89%)
Mar 10, 2022 6.513 6.716 6.473 6.678 75,598,856 +0.15(+2.24%)
Mar 09, 2022 6.504 6.589 6.414 6.532 61,141,384 +0.07(+1.09%)
Mar 08, 2022 6.508 6.527 6.245 6.461 102,462,096 +0.16(+2.62%)
Mar 07, 2022 6.834 6.841 6.249 6.296 143,560,288 -0.54(-7.93%)
Mar 04, 2022 6.923 6.923 6.725 6.838 75,778,960 -0.14(-1.96%)
Mar 03, 2022 6.904 7.105 6.890 6.975 59,747,168 +0.06(+0.82%)
Mar 02, 2022 7.046 7.126 6.816 6.918 90,556,104 +0.00(+0.00%)
Mar 01, 2022 6.725 7.116 6.721 6.918 109,969,640 +0.18(+2.73%)
Feb 28, 2022 6.664 6.758 6.570 6.735 67,708,896 +0.05(+0.70%)
Feb 25, 2022 6.532 6.692 6.541 6.688 79,398,936 +0.11(+1.72%)
Feb 24, 2022 6.895 6.914 6.393 6.574 114,662,136 -0.29(-4.19%)
Feb 23, 2022 6.890 6.923 6.789 6.862 84,866,624 +0.11(+1.68%)
Feb 22, 2022 6.933 6.937 6.665 6.749 82,883,480 +0.15(+2.21%)
Feb 18, 2022 6.603 0 +0.02(+0.29%)
Feb 17, 2022 6.626 6.664 6.537 6.584 45,685,300 -0.11(-1.69%)
Feb 16, 2022 6.617 6.805 6.612 6.697 64,003,212 +0.21(+3.20%)
Feb 15, 2022 6.466 6.494 6.350 6.490 58,496,876 -0.10(-1.50%)
Feb 14, 2022 6.683 6.697 6.499 6.589 75,785,848 -0.10(-1.48%)
Feb 11, 2022 6.480 6.744 6.442 6.688 94,900,152 +0.28(+4.42%)
Feb 10, 2022 6.358 6.559 6.355 6.405 65,148,704 +0.08(+1.27%)
Feb 09, 2022 6.329 6.442 6.280 6.325 58,857,812 +0.06(+0.90%)
Feb 08, 2022 6.263 6.282 6.164 6.268 96,118,208 -0.12(-1.92%)
Feb 07, 2022 6.348 6.431 6.287 6.391 51,429,236 +0.00(+0.00%)
Feb 04, 2022 6.372 6.485 6.281 6.391 69,729,992 +0.10(+1.65%)
Feb 03, 2022 6.245 6.179 6.287 71,507,056 -0.09(-1.40%)
Feb 02, 2022 6.447 6.447 6.287 6.376 52,806,504 -0.15(-2.31%)
Feb 01, 2022 6.240 6.541 6.240 6.527 66,689,724 +0.24(+3.75%)
Jan 31, 2022 6.259 6.341 6.292 72,395,984 -0.01(-0.22%)
Jan 28, 2022 6.494 6.626 6.212 6.306 110,493,416 -0.19(-2.90%)
Jan 27, 2022 6.574 6.593 6.362 6.494 99,139,600 +0.08(+1.25%)
Jan 26, 2022 6.329 6.527 6.306 6.414 133,512,576 +0.21(+3.42%)
Jan 25, 2022 5.924 6.254 5.867 6.202 104,182,304 +0.25(+4.11%)
Jan 24, 2022 5.900 5.962 5.703 5.957 97,355,816 -0.01(-0.24%)
Jan 21, 2022 5.976 6.075 5.952 5.971 64,408,460 +0.01(+0.16%)
Jan 20, 2022 6.023 6.094 5.948 5.962 80,140,800 +0.02(+0.32%)
Jan 19, 2022 5.966 6.068 5.924 5.943 71,807,376 +0.07(+1.20%)
Jan 18, 2022 5.924 5.962 5.721 5.872 87,164,616 -0.07(-1.19%)
Jan 14, 2022 5.943 0 +0.15(+2.52%)
Jan 13, 2022 5.726 5.910 5.721 5.797 113,891,328 +0.13(+2.33%)
Jan 12, 2022 5.523 5.688 5.514 5.665 104,327,400 +0.21(+3.80%)
Jan 11, 2022 5.146 5.460 5.132 5.457 90,356,408 +0.35(+6.93%)
Jan 10, 2022 5.151 5.175 5.050 5.104 64,362,244 -0.08(-1.63%)
Jan 07, 2022 5.109 5.205 5.099 5.189 47,722,336 +0.08(+1.66%)
Jan 06, 2022 5.175 5.219 5.076 5.104 54,047,700 +0.05(+0.93%)
Jan 05, 2022 5.288 5.321 5.052 5.057 71,986,480 -0.26(-4.88%)
Jan 04, 2022 5.217 5.368 5.210 5.316 52,640,300 +0.06(+1.17%)
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.