Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.284 8.308 8.028 8.098 27,290,040 -0.08(-0.95%)
Mar 30, 2023 8.199 8.238 8.013 8.176 18,242,966 +0.10(+1.25%)
Mar 29, 2023 7.958 8.102 7.904 8.075 16,936,344 +0.15(+1.86%)
Mar 28, 2023 7.795 7.958 7.788 7.927 15,915,559 +0.18(+2.30%)
Mar 27, 2023 7.671 7.772 7.570 7.749 28,212,466 +0.22(+2.89%)
Mar 24, 2023 7.438 7.652 7.423 7.531 25,590,680 +0.05(+0.73%)
Mar 23, 2023 7.819 7.850 7.454 7.477 32,305,152 -0.22(-2.83%)
Mar 22, 2023 7.733 7.872 7.628 7.694 18,691,580 -0.07(-0.90%)
Mar 21, 2023 7.694 7.842 7.683 7.764 23,884,404 +0.18(+2.35%)
Mar 20, 2023 7.725 7.772 7.578 7.586 36,164,452 -0.17(-2.20%)
Mar 17, 2023 7.710 7.784 7.547 7.756 30,155,372 -0.02(-0.30%)
Mar 16, 2023 7.702 7.803 7.601 7.780 27,595,892 +0.03(+0.40%)
Mar 15, 2023 7.780 7.838 7.481 7.749 53,068,568 -0.21(-2.63%)
Mar 14, 2023 8.191 8.331 7.927 7.958 23,732,282 -0.14(-1.73%)
Mar 13, 2023 8.184 8.362 8.059 8.098 28,681,968 -0.35(-4.14%)
Mar 10, 2023 8.502 8.688 8.424 8.448 21,090,156 -0.12(-1.45%)
Mar 09, 2023 8.890 9.014 8.541 8.572 39,319,112 -0.19(-2.13%)
Mar 08, 2023 8.696 8.929 8.669 8.758 26,285,238 +0.23(+2.73%)
Mar 07, 2023 8.719 8.750 8.432 8.525 31,379,184 -0.35(-3.94%)
Mar 06, 2023 8.618 8.875 8.568 8.875 27,516,530 +0.21(+2.42%)
Mar 03, 2023 8.331 8.665 8.253 8.665 29,086,702 +0.31(+3.72%)
Mar 02, 2023 8.378 8.657 8.253 8.354 43,827,268 -0.26(-2.98%)
Mar 01, 2023 8.448 8.618 8.121 8.611 65,631,924 +0.00(+0.00%)
Feb 28, 2023 9.092 9.092 8.556 8.611 63,150,592 -0.32(-3.57%)
Feb 27, 2023 8.859 9.115 8.789 8.929 33,097,142 +0.09(+1.05%)
Feb 24, 2023 8.890 9.018 8.797 8.836 24,474,250 -0.24(-2.65%)
Feb 23, 2023 8.960 9.189 8.929 9.076 26,272,958 +0.33(+3.73%)
Feb 22, 2023 8.727 8.820 8.688 8.750 21,363,852 +0.00(+0.00%)
Feb 21, 2023 8.929 9.045 8.712 8.750 13,319,327 -0.22(-2.42%)
Feb 17, 2023 8.929 9.026 8.844 8.968 22,394,778 -0.07(-0.77%)
Feb 16, 2023 8.913 9.069 8.913 9.038 15,874,815 +0.02(+0.17%)
Feb 15, 2023 8.944 9.042 8.859 9.022 22,220,956 -0.01(-0.09%)
Feb 14, 2023 9.045 9.162 8.944 9.030 23,155,722 -0.05(-0.60%)
Feb 13, 2023 8.921 9.100 8.871 9.084 24,696,160 +0.13(+1.47%)
Feb 10, 2023 8.774 8.983 8.735 8.952 43,714,792 +0.37(+4.34%)
Feb 09, 2023 8.673 8.739 8.563 8.580 43,230,556 -0.12(-1.34%)
Feb 08, 2023 8.618 8.766 8.517 8.696 28,272,800 +0.12(+1.36%)
Feb 07, 2023 8.688 8.762 8.463 8.580 26,237,714 -0.11(-1.25%)
Feb 06, 2023 8.416 8.712 8.319 8.688 35,286,340 +0.27(+3.23%)
Feb 03, 2023 8.471 8.634 8.327 8.416 28,558,060 -0.06(-0.73%)
Feb 02, 2023 8.921 8.952 8.397 8.479 44,417,620 -0.39(-4.38%)
Feb 01, 2023 8.999 9.135 8.665 8.867 33,862,816 -0.14(-1.55%)
Jan 31, 2023 8.781 9.022 8.739 9.007 27,290,856 +0.25(+2.84%)
Jan 30, 2023 8.921 8.921 8.719 8.758 28,072,040 -0.01(-0.09%)
Jan 27, 2023 8.913 8.968 8.704 8.766 30,338,726 -0.29(-3.17%)
Jan 26, 2023 9.263 9.294 8.812 9.053 33,965,644 -0.21(-2.26%)
Jan 25, 2023 9.069 9.286 8.906 9.263 25,116,334 +0.12(+1.27%)
Jan 24, 2023 7.477 11.23 7.477 9.146 21,288,264 +0.04(+0.43%)
Jan 23, 2023 8.983 9.371 8.968 9.107 37,506,720 +0.21(+2.36%)
Jan 20, 2023 8.665 8.921 8.618 8.898 23,126,062 +0.09(+0.97%)
Jan 19, 2023 8.548 8.844 8.525 8.812 31,136,540 +0.29(+3.37%)
Jan 18, 2023 8.898 8.952 8.525 8.525 42,818,864 -0.26(-2.92%)
Jan 17, 2023 8.339 8.793 8.339 8.781 35,786,784 +0.36(+4.34%)
Jan 13, 2023 8.370 8.479 8.355 8.416 17,370,316 -0.05(-0.55%)
Jan 12, 2023 8.222 8.493 8.199 8.463 28,547,054 +0.23(+2.73%)
Jan 11, 2023 8.269 8.277 8.121 8.238 30,420,076 +0.12(+1.53%)
Jan 10, 2023 7.997 8.137 7.838 8.114 18,894,426 +0.16(+2.05%)
Jan 09, 2023 7.935 8.024 7.865 7.951 24,597,500 -0.03(-0.39%)
Jan 06, 2023 8.028 8.059 7.892 7.982 22,757,812 +0.12(+1.48%)
Jan 05, 2023 7.648 7.927 7.601 7.865 35,279,060 +0.33(+4.33%)
Jan 04, 2023 7.345 7.679 7.197 7.539 42,389,140 +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.