Skip to main content

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

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.46 14.61 14.43 14.47 17,511,650 +0.14(+1.01%)
Sep 28, 2023 14.31 14.45 14.25 14.32 16,589,940 -0.10(-0.67%)
Sep 27, 2023 14.24 14.43 14.17 14.42 22,503,108 +0.27(+1.91%)
Sep 26, 2023 14.38 14.43 14.11 14.15 16,865,048 -0.37(-2.53%)
Sep 25, 2023 14.48 14.53 14.45 14.52 10,058,605 -0.04(-0.27%)
Sep 22, 2023 14.57 14.74 14.48 14.56 9,313,874 +0.10(+0.67%)
Sep 21, 2023 14.55 14.71 14.42 14.46 18,854,816 -0.34(-2.28%)
Sep 20, 2023 14.77 15.01 14.75 14.80 16,956,200 +0.05(+0.33%)
Sep 19, 2023 15.04 15.05 14.74 14.75 30,549,734 -0.11(-0.71%)
Sep 18, 2023 14.97 15.16 14.78 14.86 15,105,633 +0.18(+1.25%)
Sep 15, 2023 14.81 14.88 14.65 14.67 16,569,366 -0.16(-1.11%)
Sep 14, 2023 14.49 14.86 14.48 14.84 26,192,686 +0.54(+3.78%)
Sep 13, 2023 14.37 14.50 14.30 14.30 14,191,421 -0.01(-0.07%)
Sep 12, 2023 14.27 14.47 14.25 14.31 11,479,348 +0.08(+0.54%)
Sep 11, 2023 14.43 14.47 14.20 14.23 22,517,530 +0.06(+0.41%)
Sep 08, 2023 14.30 14.40 14.17 14.17 21,772,672 +0.12(+0.82%)
Sep 07, 2023 14.32 14.40 14.01 14.05 13,848,151 -0.36(-2.48%)
Sep 06, 2023 14.29 14.60 14.28 14.41 29,231,204 +0.13(+0.88%)
Sep 05, 2023 13.74 14.38 13.71 14.29 36,927,828 +0.30(+2.14%)
Sep 01, 2023 13.77 14.00 13.60 13.99 26,456,744 +0.42(+3.13%)
Aug 31, 2023 13.88 13.89 13.49 13.56 27,547,136 -0.47(-3.37%)
Aug 30, 2023 14.07 14.15 14.04 14.04 11,667,677 -0.04(-0.27%)
Aug 29, 2023 13.94 14.12 13.85 14.07 16,814,520 +0.08(+0.55%)
Aug 28, 2023 13.78 14.02 13.73 14.00 19,324,100 +0.18(+1.33%)
Aug 25, 2023 14.00 14.00 13.71 13.81 21,947,334 -0.17(-1.24%)
Aug 24, 2023 14.07 14.16 13.84 13.99 15,845,922 -0.05(-0.34%)
Aug 23, 2023 13.48 14.92 13.48 14.04 44,925,132 +0.98(+7.54%)
Aug 22, 2023 12.99 13.09 12.90 13.05 11,984,231 +0.30(+2.32%)
Aug 21, 2023 13.01 13.04 12.63 12.75 18,519,674 -0.20(-1.51%)
Aug 18, 2023 12.69 12.96 12.68 12.95 15,752,323 +0.14(+1.09%)
Aug 17, 2023 13.09 13.18 12.80 12.81 17,623,378 -0.09(-0.72%)
Aug 16, 2023 12.75 13.11 12.75 12.90 33,786,084 +0.38(+3.05%)
Aug 15, 2023 13.12 13.12 12.50 12.52 39,997,500 -0.07(-0.52%)
Aug 14, 2023 12.64 12.69 12.48 12.59 15,126,822 -0.12(-0.95%)
Aug 11, 2023 12.85 12.97 12.56 12.71 19,671,812 -0.05(-0.37%)
Aug 10, 2023 12.66 12.90 12.60 12.75 15,888,852 +0.07(+0.59%)
Aug 09, 2023 12.57 12.78 12.55 12.68 16,991,590 +0.10(+0.82%)
Aug 08, 2023 12.35 12.68 12.29 12.58 15,613,163 +0.02(+0.15%)
Aug 07, 2023 12.57 12.64 12.44 12.56 20,817,608 -0.05(-0.37%)
Aug 04, 2023 12.97 13.00 12.33 12.61 40,644,948 -0.48(-3.64%)
Aug 03, 2023 13.10 13.17 12.97 13.08 18,142,232 -0.02(-0.14%)
Aug 02, 2023 13.09 13.18 12.87 13.10 24,334,390 -0.13(-0.99%)
Aug 01, 2023 13.49 13.54 12.98 13.23 25,988,398 -0.46(-3.34%)
Jul 31, 2023 13.31 13.71 13.26 13.69 37,574,240 +0.70(+5.38%)
Jul 28, 2023 12.93 13.08 12.88 12.99 11,414,963 +0.22(+1.75%)
Jul 27, 2023 13.32 13.35 12.73 12.76 27,599,206 -0.79(-5.85%)
Jul 26, 2023 13.57 13.66 13.36 13.56 16,878,454 -0.02(-0.14%)
Jul 25, 2023 13.33 13.59 13.26 13.57 17,641,604 +0.22(+1.68%)
Jul 24, 2023 13.12 13.42 13.09 13.35 24,990,608 +0.36(+2.80%)
Jul 21, 2023 12.85 13.09 12.79 12.99 18,292,570 +0.31(+2.43%)
Jul 20, 2023 12.63 12.74 12.54 12.68 18,714,932 +0.07(+0.52%)
Jul 19, 2023 12.49 12.68 12.41 12.61 25,598,852 +0.13(+1.05%)
Jul 18, 2023 12.54 12.64 12.42 12.48 24,871,418 -0.10(-0.82%)
Jul 17, 2023 12.15 12.66 12.14 12.59 22,438,658 -0.03(-0.22%)
Jul 14, 2023 12.83 12.87 12.59 12.61 16,698,490 -0.27(-2.10%)
Jul 13, 2023 12.80 12.93 12.76 12.88 12,521,988 +0.20(+1.54%)
Jul 12, 2023 12.79 13.00 12.66 12.69 14,691,693 +0.05(+0.37%)
Jul 11, 2023 12.51 12.65 12.40 12.64 16,070,415 -0.04(-0.29%)
Jul 10, 2023 12.65 12.78 12.61 12.68 16,727,907 -0.01(-0.07%)
Jul 07, 2023 12.84 12.89 12.65 12.69 18,310,658 +0.09(+0.74%)
Jul 06, 2023 12.77 12.88 12.45 12.60 24,427,932 -0.37(-2.88%)
Jul 05, 2023 13.00 13.07 12.75 12.97 24,939,602 -0.06(-0.43%)
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.