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: 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 (%)
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 17,694,750 +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 -0.09(-0.72%)
Jun 14, 2023 12.14 12.66 12.11 12.62 38,078,392 +0.56(+4.67%)
Jun 13, 2023 12.07 12.21 11.96 12.06 35,500,116 +0.05(+0.45%)
Jun 12, 2023 11.84 12.06 11.74 12.00 34,364,448 +0.19(+1.60%)
Jun 09, 2023 11.29 11.86 11.27 11.82 36,433,464 +0.52(+4.64%)
Jun 08, 2023 11.21 11.32 11.09 11.29 21,662,250 +0.12(+1.08%)
Jun 07, 2023 11.16 11.24 11.06 11.17 32,532,594 +0.31(+2.85%)
Jun 06, 2023 10.50 10.93 10.48 10.86 24,426,946 +0.26(+2.43%)
Jun 05, 2023 10.70 10.74 10.54 10.60 19,695,332 +0.09(+0.90%)
Jun 02, 2023 10.55 10.62 10.45 10.51 22,812,626 +0.22(+2.17%)
Jun 01, 2023 9.969 10.30 9.944 10.29 21,648,330 +0.38(+3.81%)
May 31, 2023 9.892 9.952 9.849 9.909 18,428,400 -0.16(-1.62%)
May 30, 2023 10.13 10.17 9.944 10.07 19,865,352 -0.21(-2.00%)
May 26, 2023 10.21 10.34 10.12 10.28 15,308,286 +0.19(+1.87%)
May 25, 2023 10.17 10.23 10.03 10.09 19,989,040 -0.19(-1.84%)
May 24, 2023 10.26 10.35 10.11 10.28 17,656,738 +0.15(+1.53%)
May 23, 2023 10.06 10.27 9.974 10.12 15,733,839 +0.21(+2.08%)
May 22, 2023 10.13 10.13 9.901 9.918 15,727,137 -0.14(-1.37%)
May 19, 2023 10.07 10.15 10.02 10.06 17,811,732 +0.00(+0.00%)
May 18, 2023 9.987 10.08 9.884 10.06 21,516,960 -0.03(-0.34%)
May 17, 2023 10.18 10.19 10.00 10.09 26,329,450 -0.03(-0.26%)
May 16, 2023 10.18 10.48 10.10 10.12 37,285,596 +0.08(+0.77%)
May 15, 2023 10.02 10.10 9.866 10.04 28,746,222 -0.15(-1.43%)
May 12, 2023 9.909 10.37 9.137 10.18 38,918,504 +0.47(+4.86%)
May 11, 2023 9.343 9.884 9.244 9.712 45,872,704 +0.17(+1.80%)
May 10, 2023 9.497 9.607 9.368 9.540 24,709,160 +0.09(+0.91%)
May 09, 2023 9.222 9.480 9.214 9.454 16,816,470 +0.13(+1.38%)
May 08, 2023 9.420 9.514 9.282 9.325 17,854,224 +0.03(+0.37%)
May 05, 2023 8.999 9.325 8.926 9.291 24,975,534 +0.47(+5.36%)
May 04, 2023 8.887 8.956 8.617 8.819 20,261,750 +0.12(+1.38%)
May 03, 2023 8.681 8.845 8.595 8.699 28,890,942 +0.01(+0.10%)
May 02, 2023 9.016 9.033 8.595 8.690 29,697,496 -0.33(-3.71%)
May 01, 2023 9.068 9.282 8.999 9.025 16,495,871 -0.09(-1.04%)
Apr 28, 2023 9.051 9.291 8.849 9.119 43,718,924 +0.27(+3.03%)
Apr 27, 2023 9.182 9.190 8.790 8.851 46,494,356 -0.18(-2.04%)
Apr 26, 2023 9.097 9.144 8.997 9.036 30,286,852 -0.06(-0.68%)
Apr 25, 2023 9.221 9.274 8.982 9.097 29,431,436 -0.10(-1.09%)
Apr 24, 2023 9.051 9.213 8.959 9.197 25,881,800 +0.27(+3.02%)
Apr 21, 2023 9.036 9.082 8.882 8.928 16,695,533 -0.12(-1.36%)
Apr 20, 2023 8.967 9.174 8.928 9.051 21,732,476 +0.08(+0.86%)
Apr 19, 2023 9.267 9.282 8.959 8.974 35,869,032 -0.48(-5.13%)
Apr 18, 2023 9.244 9.551 9.197 9.459 35,155,900 +0.14(+1.49%)
Apr 17, 2023 9.321 9.344 9.232 9.321 20,886,058 +0.04(+0.41%)
Apr 14, 2023 9.124 9.309 9.120 9.282 21,896,540 +0.13(+1.43%)
Apr 13, 2023 9.136 9.221 9.090 9.151 17,627,150 +0.11(+1.19%)
Apr 12, 2023 8.997 9.167 8.913 9.043 24,635,948 +0.14(+1.56%)
Apr 11, 2023 8.620 8.932 8.582 8.905 30,339,948 +0.52(+6.15%)
Apr 10, 2023 8.297 8.435 8.278 8.389 19,228,404 +0.16(+1.96%)
Apr 06, 2023 8.312 8.328 8.197 8.228 16,624,838 -0.14(-1.66%)
Apr 05, 2023 8.282 8.385 8.074 8.366 24,858,774 +0.08(+1.02%)
Apr 04, 2023 8.435 8.459 8.201 8.282 16,635,118 -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.