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 )

15.69 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 13.27 13.38 12.83 12.89 34,162,444 -0.47(-3.49%)
Jun 29, 2023 13.29 13.38 13.19 13.36 17,246,846 +0.14(+1.06%)
Jun 28, 2023 13.21 13.39 13.15 13.22 19,982,168 -0.06(-0.42%)
Jun 27, 2023 13.55 13.56 13.15 13.28 19,673,032 -0.17(-1.25%)
Jun 26, 2023 13.36 13.56 13.31 13.44 18,857,976 +0.31(+2.34%)
Jun 23, 2023 13.46 13.52 13.12 13.14 25,003,736 -0.55(-4.02%)
Jun 22, 2023 13.71 13.78 13.53 13.69 28,142,094 -0.24(-1.74%)
Jun 21, 2023 13.53 13.98 13.53 13.93 39,048,324 +0.66(+4.99%)
Jun 20, 2023 13.26 13.34 12.98 13.27 28,275,164 +0.31(+2.37%)
Jun 16, 2023 12.76 13.01 12.73 12.96 16,325,515 +0.10(+0.80%)
Jun 15, 2023 13.25 13.29 12.82 12.86 32,612,104 -0.09(-0.72%)
Jun 14, 2023 12.46 12.99 12.43 12.95 37,114,524 +0.58(+4.67%)
Jun 13, 2023 12.38 12.53 12.27 12.37 34,601,508 +0.06(+0.45%)
Jun 12, 2023 12.15 12.38 12.04 12.32 33,494,588 +0.19(+1.60%)
Jun 09, 2023 11.59 12.17 11.56 12.12 35,511,232 +0.54(+4.64%)
Jun 08, 2023 11.51 11.61 11.38 11.59 21,113,918 +0.12(+1.08%)
Jun 07, 2023 11.45 11.53 11.35 11.46 31,709,102 +0.32(+2.85%)
Jun 06, 2023 10.77 11.21 10.75 11.14 23,808,632 +0.26(+2.43%)
Jun 05, 2023 10.98 11.02 10.81 10.88 19,196,788 +0.10(+0.90%)
Jun 02, 2023 10.83 10.90 10.72 10.78 22,235,176 +0.23(+2.17%)
Jun 01, 2023 10.23 10.57 10.20 10.55 21,100,350 +0.39(+3.81%)
May 31, 2023 10.15 10.21 10.11 10.17 17,961,926 -0.17(-1.62%)
May 30, 2023 10.40 10.43 10.20 10.33 19,362,504 -0.21(-2.01%)
May 26, 2023 10.47 10.61 10.39 10.55 14,920,790 +0.19(+1.87%)
May 25, 2023 10.43 10.49 10.29 10.35 19,483,062 -0.19(-1.84%)
May 24, 2023 10.53 10.62 10.37 10.55 17,209,796 +0.16(+1.53%)
May 23, 2023 10.33 10.54 10.23 10.39 15,335,572 +0.21(+2.08%)
May 22, 2023 10.40 10.40 10.16 10.18 15,329,039 -0.14(-1.37%)
May 19, 2023 10.33 10.41 10.28 10.32 17,360,868 +0.00(+0.00%)
May 18, 2023 10.25 10.34 10.14 10.32 20,972,306 -0.04(-0.34%)
May 17, 2023 10.45 10.46 10.26 10.35 25,662,978 -0.03(-0.25%)
May 16, 2023 10.44 10.76 10.36 10.38 36,341,792 +0.08(+0.77%)
May 15, 2023 10.28 10.37 10.12 10.30 28,018,574 -0.15(-1.43%)
May 12, 2023 10.17 10.64 9.374 10.45 37,933,368 +0.48(+4.86%)
May 11, 2023 9.585 10.14 9.484 9.964 44,711,536 +0.18(+1.80%)
May 10, 2023 9.744 9.856 9.612 9.788 24,083,702 +0.09(+0.91%)
May 09, 2023 9.462 9.726 9.453 9.700 16,390,798 +0.13(+1.38%)
May 08, 2023 9.664 9.761 9.524 9.568 17,402,284 +0.04(+0.37%)
May 05, 2023 9.233 9.568 9.158 9.532 24,343,332 +0.48(+5.36%)
May 04, 2023 9.118 9.189 8.841 9.048 19,748,868 +0.12(+1.38%)
May 03, 2023 8.907 9.074 8.819 8.924 28,159,632 +0.01(+0.10%)
May 02, 2023 9.250 9.268 8.819 8.916 28,945,770 -0.34(-3.71%)
May 01, 2023 9.303 9.524 9.233 9.259 16,078,314 -0.10(-1.04%)
Apr 28, 2023 9.286 9.532 9.079 9.356 42,612,276 +0.28(+3.03%)
Apr 27, 2023 9.420 9.428 9.018 9.081 45,317,456 -0.19(-2.04%)
Apr 26, 2023 9.334 9.381 9.231 9.270 29,520,206 -0.06(-0.68%)
Apr 25, 2023 9.460 9.514 9.215 9.334 28,686,444 -0.10(-1.09%)
Apr 24, 2023 9.286 9.452 9.191 9.436 25,226,658 +0.28(+3.02%)
Apr 21, 2023 9.270 9.318 9.113 9.160 16,272,922 -0.13(-1.36%)
Apr 20, 2023 9.199 9.413 9.160 9.286 21,182,366 +0.08(+0.86%)
Apr 19, 2023 9.507 9.523 9.191 9.207 34,961,088 -0.50(-5.13%)
Apr 18, 2023 9.484 9.800 9.436 9.705 34,266,004 +0.14(+1.49%)
Apr 17, 2023 9.563 9.586 9.472 9.563 20,357,374 +0.04(+0.41%)
Apr 14, 2023 9.361 9.551 9.357 9.523 21,342,278 +0.13(+1.43%)
Apr 13, 2023 9.373 9.460 9.326 9.389 17,180,958 +0.11(+1.19%)
Apr 12, 2023 9.231 9.405 9.144 9.278 24,012,342 +0.14(+1.56%)
Apr 11, 2023 8.844 9.164 8.805 9.136 29,571,960 +0.53(+6.15%)
Apr 10, 2023 8.512 8.654 8.493 8.607 18,741,678 +0.17(+1.96%)
Apr 06, 2023 8.528 8.544 8.410 8.441 16,204,017 -0.14(-1.66%)
Apr 05, 2023 8.497 8.603 8.283 8.583 24,229,528 +0.09(+1.02%)
Apr 04, 2023 8.655 8.678 8.414 8.497 16,214,036 -0.13(-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.