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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2023 9.504 9.561 9.462 9.520 19,181,854 -0.16(-1.62%)
May 30, 2023 9.735 9.768 9.553 9.677 20,677,556 -0.20(-2.01%)
May 26, 2023 9.809 9.933 9.726 9.875 15,934,172 +0.18(+1.87%)
May 25, 2023 9.768 9.825 9.631 9.693 20,806,300 -0.18(-1.84%)
May 24, 2023 9.858 9.941 9.710 9.875 18,378,642 +0.15(+1.53%)
May 23, 2023 9.669 9.871 9.582 9.726 16,377,124 +0.20(+2.08%)
May 22, 2023 9.735 9.735 9.512 9.528 16,370,148 -0.13(-1.37%)
May 19, 2023 9.677 9.751 9.623 9.660 18,539,972 +0.00(+0.00%)
May 18, 2023 9.594 9.685 9.495 9.660 22,396,690 -0.03(-0.34%)
May 17, 2023 9.784 9.792 9.611 9.693 27,405,940 -0.02(-0.25%)
May 16, 2023 9.776 10.07 9.706 9.718 38,810,032 +0.07(+0.77%)
May 15, 2023 9.627 9.706 9.479 9.644 29,921,524 -0.14(-1.43%)
May 12, 2023 9.520 9.966 8.778 9.784 40,509,704 +0.45(+4.86%)
May 11, 2023 8.976 9.495 8.881 9.330 47,748,228 +0.16(+1.80%)
May 10, 2023 9.124 9.229 9.000 9.165 25,719,406 +0.08(+0.91%)
May 09, 2023 8.860 9.108 8.852 9.083 17,504,018 +0.12(+1.38%)
May 08, 2023 9.050 9.141 8.918 8.959 18,584,202 +0.03(+0.37%)
May 05, 2023 8.646 8.959 8.575 8.926 25,996,668 +0.45(+5.36%)
May 04, 2023 8.538 8.604 8.278 8.472 21,090,160 +0.12(+1.38%)
May 03, 2023 8.340 8.497 8.258 8.357 30,072,160 +0.01(+0.10%)
May 02, 2023 8.662 8.679 8.258 8.349 30,911,692 -0.32(-3.71%)
May 01, 2023 8.712 8.918 8.646 8.670 17,170,312 -0.09(-1.04%)
Apr 28, 2023 8.695 8.926 8.501 8.761 45,506,392 +0.26(+3.03%)
Apr 27, 2023 8.821 8.829 8.444 8.503 48,395,300 -0.18(-2.04%)
Apr 26, 2023 8.740 8.784 8.644 8.681 31,525,144 -0.06(-0.68%)
Apr 25, 2023 8.858 8.909 8.629 8.740 30,634,754 -0.10(-1.09%)
Apr 24, 2023 8.696 8.851 8.607 8.836 26,939,988 +0.26(+3.02%)
Apr 21, 2023 8.681 8.725 8.533 8.577 17,378,138 -0.12(-1.36%)
Apr 20, 2023 8.614 8.814 8.577 8.696 22,621,018 +0.07(+0.86%)
Apr 19, 2023 8.903 8.917 8.607 8.622 37,335,552 -0.47(-5.13%)
Apr 18, 2023 8.881 9.176 8.836 9.088 36,593,264 +0.13(+1.49%)
Apr 17, 2023 8.954 8.977 8.869 8.954 21,739,994 +0.04(+0.41%)
Apr 14, 2023 8.766 8.943 8.762 8.917 22,791,790 +0.13(+1.43%)
Apr 13, 2023 8.777 8.858 8.733 8.792 18,347,844 +0.10(+1.19%)
Apr 12, 2023 8.644 8.807 8.563 8.688 25,643,200 +0.13(+1.56%)
Apr 11, 2023 8.282 8.581 8.245 8.555 31,580,410 +0.50(+6.15%)
Apr 10, 2023 7.971 8.104 7.953 8.060 20,014,564 +0.16(+1.96%)
Apr 06, 2023 7.986 8.001 7.875 7.904 17,304,552 -0.13(-1.66%)
Apr 05, 2023 7.956 8.056 7.757 8.038 25,875,136 +0.08(+1.02%)
Apr 04, 2023 8.104 8.126 7.879 7.956 17,315,252 -0.12(-1.47%)
Apr 03, 2023 7.853 8.082 7.845 8.075 28,306,138 +0.36(+4.70%)
Mar 31, 2023 7.890 7.912 7.646 7.712 28,655,598 -0.07(-0.95%)
Mar 30, 2023 7.808 7.845 7.631 7.786 19,155,820 +0.10(+1.25%)
Mar 29, 2023 7.579 7.716 7.527 7.690 17,783,816 +0.14(+1.86%)
Mar 28, 2023 7.424 7.579 7.416 7.550 16,711,953 +0.17(+2.30%)
Mar 27, 2023 7.306 7.402 7.209 7.379 29,624,182 +0.21(+2.89%)
Mar 24, 2023 7.084 7.287 7.069 7.172 26,871,204 +0.05(+0.73%)
Mar 23, 2023 7.446 7.476 7.098 7.121 33,921,660 -0.21(-2.83%)
Mar 22, 2023 7.365 7.497 7.265 7.328 19,626,882 -0.07(-0.90%)
Mar 21, 2023 7.328 7.468 7.317 7.394 25,079,538 +0.17(+2.35%)
Mar 20, 2023 7.357 7.402 7.217 7.224 37,974,072 -0.16(-2.20%)
Mar 17, 2023 7.343 7.413 7.187 7.387 31,664,308 -0.02(-0.30%)
Mar 16, 2023 7.335 7.431 7.239 7.409 28,976,756 +0.03(+0.40%)
Mar 15, 2023 7.409 7.465 7.124 7.379 55,724,048 -0.20(-2.63%)
Mar 14, 2023 7.801 7.934 7.550 7.579 24,919,814 -0.13(-1.73%)
Mar 13, 2023 7.794 7.964 7.675 7.712 30,117,176 -0.33(-4.14%)
Mar 10, 2023 8.097 8.274 8.023 8.045 22,145,480 -0.12(-1.45%)
Mar 09, 2023 8.466 8.584 8.134 8.163 41,286,592 -0.18(-2.13%)
Mar 08, 2023 8.282 8.503 8.256 8.341 27,600,516 +0.22(+2.73%)
Mar 07, 2023 8.304 8.333 8.030 8.119 32,949,358 -0.33(-3.94%)
Mar 06, 2023 8.208 8.452 8.160 8.452 28,893,420 +0.20(+2.42%)
Mar 03, 2023 7.934 8.252 7.860 8.252 30,542,162 +0.30(+3.72%)
Mar 02, 2023 7.978 8.245 7.860 7.956 46,020,328 -0.24(-2.98%)
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.