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 (%)
Mar 31, 2023 8.212 8.235 7.958 8.028 27,530,022 -0.08(-0.95%)
Mar 30, 2023 8.128 8.166 7.943 8.104 18,403,390 +0.10(+1.25%)
Mar 29, 2023 7.889 8.031 7.835 8.004 17,085,278 +0.15(+1.86%)
Mar 28, 2023 7.727 7.889 7.720 7.858 16,055,517 +0.18(+2.30%)
Mar 27, 2023 7.604 7.704 7.504 7.681 28,460,560 +0.22(+2.89%)
Mar 24, 2023 7.373 7.585 7.358 7.466 25,815,718 +0.05(+0.73%)
Mar 23, 2023 7.750 7.781 7.389 7.412 32,589,234 -0.22(-2.83%)
Mar 22, 2023 7.666 7.804 7.562 7.627 18,855,948 -0.07(-0.90%)
Mar 21, 2023 7.627 7.773 7.616 7.697 24,094,428 +0.18(+2.35%)
Mar 20, 2023 7.658 7.704 7.512 7.520 36,482,472 -0.17(-2.20%)
Mar 17, 2023 7.643 7.716 7.481 7.689 30,420,550 -0.02(-0.30%)
Mar 16, 2023 7.635 7.735 7.535 7.712 27,838,564 +0.03(+0.40%)
Mar 15, 2023 7.712 7.770 7.416 7.681 53,535,236 -0.21(-2.63%)
Mar 14, 2023 8.120 8.258 7.858 7.889 23,940,978 -0.14(-1.73%)
Mar 13, 2023 8.112 8.289 7.989 8.028 28,934,190 -0.35(-4.14%)
Mar 10, 2023 8.428 8.612 8.351 8.374 21,275,616 -0.12(-1.45%)
Mar 09, 2023 8.813 8.935 8.466 8.497 39,664,876 -0.18(-2.13%)
Mar 08, 2023 8.620 8.851 8.593 8.682 26,516,382 +0.23(+2.73%)
Mar 07, 2023 8.643 8.673 8.358 8.451 31,655,124 -0.35(-3.94%)
Mar 06, 2023 8.543 8.797 8.493 8.797 27,758,502 +0.21(+2.42%)
Mar 03, 2023 8.258 8.589 8.181 8.589 29,342,482 +0.31(+3.72%)
Mar 02, 2023 8.305 8.582 8.181 8.282 44,212,676 -0.25(-2.98%)
Mar 01, 2023 8.374 8.543 8.051 8.536 66,209,072 +0.00(+0.00%)
Feb 28, 2023 9.013 9.013 8.482 8.536 63,705,920 -0.32(-3.57%)
Feb 27, 2023 8.782 9.036 8.713 8.851 33,388,190 +0.09(+1.05%)
Feb 24, 2023 8.813 8.940 8.720 8.759 24,689,470 -0.24(-2.65%)
Feb 23, 2023 8.882 9.109 8.851 8.997 26,503,994 +0.32(+3.73%)
Feb 22, 2023 8.651 8.743 8.612 8.674 21,551,720 +0.00(+0.00%)
Feb 21, 2023 8.851 8.966 8.636 8.674 13,436,453 -0.22(-2.42%)
Feb 17, 2023 8.851 8.947 8.766 8.890 22,591,712 -0.07(-0.77%)
Feb 16, 2023 8.836 8.990 8.836 8.959 16,014,414 +0.02(+0.17%)
Feb 15, 2023 8.866 8.963 8.782 8.943 22,416,360 -0.01(-0.09%)
Feb 14, 2023 8.967 9.082 8.866 8.951 23,359,348 -0.05(-0.60%)
Feb 13, 2023 8.843 9.020 8.793 9.005 24,913,330 +0.13(+1.47%)
Feb 10, 2023 8.697 8.905 8.659 8.874 44,099,208 +0.37(+4.34%)
Feb 09, 2023 8.597 8.663 8.489 8.505 43,610,716 -0.12(-1.34%)
Feb 08, 2023 8.543 8.689 8.443 8.620 28,521,422 +0.12(+1.36%)
Feb 07, 2023 8.612 8.686 8.389 8.505 26,468,442 -0.11(-1.25%)
Feb 06, 2023 8.343 8.636 8.247 8.612 35,596,640 +0.27(+3.23%)
Feb 03, 2023 8.397 8.559 8.255 8.343 28,809,192 -0.06(-0.73%)
Feb 02, 2023 8.843 8.874 8.324 8.405 44,808,216 -0.38(-4.38%)
Feb 01, 2023 8.920 9.055 8.589 8.790 34,160,596 -0.14(-1.55%)
Jan 31, 2023 8.705 8.943 8.663 8.928 27,530,846 +0.25(+2.84%)
Jan 30, 2023 8.843 8.843 8.643 8.682 28,318,898 -0.01(-0.09%)
Jan 27, 2023 8.836 8.890 8.628 8.689 30,605,516 -0.28(-3.17%)
Jan 26, 2023 9.182 9.213 8.736 8.974 34,264,328 -0.21(-2.26%)
Jan 25, 2023 8.990 9.205 8.828 9.182 25,337,200 +0.12(+1.27%)
Jan 24, 2023 7.412 11.13 7.412 9.067 21,475,466 +0.04(+0.43%)
Jan 23, 2023 8.905 9.290 8.890 9.028 37,836,544 +0.21(+2.36%)
Jan 20, 2023 8.589 8.843 8.543 8.820 23,329,426 +0.08(+0.97%)
Jan 19, 2023 8.474 8.766 8.451 8.736 31,409,826 +0.28(+3.37%)
Jan 18, 2023 8.820 8.874 8.451 8.451 43,195,400 -0.25(-2.92%)
Jan 17, 2023 8.266 8.716 8.266 8.705 36,101,484 +0.36(+4.34%)
Jan 13, 2023 8.297 8.405 8.282 8.343 17,523,066 -0.05(-0.55%)
Jan 12, 2023 8.151 8.419 8.128 8.389 28,798,088 +0.22(+2.73%)
Jan 11, 2023 8.197 8.205 8.051 8.166 30,687,580 +0.12(+1.53%)
Jan 10, 2023 7.927 8.066 7.770 8.043 19,060,578 +0.16(+2.05%)
Jan 09, 2023 7.866 7.954 7.797 7.881 24,813,804 -0.03(-0.39%)
Jan 06, 2023 7.958 7.989 7.824 7.912 22,957,938 +0.12(+1.48%)
Jan 05, 2023 7.581 7.858 7.535 7.797 35,589,296 +0.32(+4.33%)
Jan 04, 2023 7.281 7.612 7.135 7.473 42,761,900 +0.16(+2.21%)
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.