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 )

17.05 +0.24 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 8.220 8.243 7.965 8.035 27,505,628 -0.08(-0.95%)
Mar 30, 2023 8.135 8.173 7.950 8.112 18,387,082 +0.10(+1.25%)
Mar 29, 2023 7.896 8.039 7.842 8.012 17,070,138 +0.15(+1.86%)
Mar 28, 2023 7.734 7.896 7.727 7.865 16,041,290 +0.18(+2.30%)
Mar 27, 2023 7.611 7.711 7.511 7.688 28,435,340 +0.22(+2.89%)
Mar 24, 2023 7.380 7.592 7.364 7.472 25,792,844 +0.05(+0.73%)
Mar 23, 2023 7.757 7.788 7.395 7.418 32,560,358 -0.22(-2.83%)
Mar 22, 2023 7.673 7.811 7.569 7.634 18,839,240 -0.07(-0.90%)
Mar 21, 2023 7.634 7.780 7.623 7.703 24,073,078 +0.18(+2.35%)
Mar 20, 2023 7.665 7.711 7.519 7.526 36,450,144 -0.17(-2.20%)
Mar 17, 2023 7.649 7.723 7.488 7.696 30,393,596 -0.02(-0.30%)
Mar 16, 2023 7.642 7.742 7.542 7.719 27,813,896 +0.03(+0.40%)
Mar 15, 2023 7.719 7.777 7.422 7.688 53,487,800 -0.21(-2.63%)
Mar 14, 2023 8.127 8.266 7.865 7.896 23,919,764 -0.14(-1.73%)
Mar 13, 2023 8.119 8.297 7.996 8.035 28,908,552 -0.35(-4.14%)
Mar 10, 2023 8.435 8.620 8.358 8.381 21,256,764 -0.12(-1.45%)
Mar 09, 2023 8.820 8.943 8.474 8.505 39,629,728 -0.18(-2.13%)
Mar 08, 2023 8.628 8.859 8.601 8.689 26,492,886 +0.23(+2.73%)
Mar 07, 2023 8.651 8.681 8.366 8.458 31,627,076 -0.35(-3.94%)
Mar 06, 2023 8.551 8.805 8.501 8.805 27,733,906 +0.21(+2.42%)
Mar 03, 2023 8.266 8.597 8.189 8.597 29,316,482 +0.31(+3.72%)
Mar 02, 2023 8.312 8.589 8.189 8.289 44,173,500 -0.25(-2.98%)
Mar 01, 2023 8.381 8.551 8.058 8.543 66,150,404 +0.00(+0.00%)
Feb 28, 2023 9.021 9.021 8.489 8.543 63,649,472 -0.32(-3.57%)
Feb 27, 2023 8.790 9.044 8.720 8.859 33,358,604 +0.09(+1.05%)
Feb 24, 2023 8.820 8.948 8.728 8.766 24,667,594 -0.24(-2.65%)
Feb 23, 2023 8.890 9.117 8.859 9.005 26,480,510 +0.32(+3.73%)
Feb 22, 2023 8.659 8.751 8.620 8.682 21,532,624 +0.00(+0.00%)
Feb 21, 2023 8.859 8.974 8.643 8.682 13,424,547 -0.22(-2.42%)
Feb 17, 2023 8.859 8.955 8.774 8.897 22,571,692 -0.07(-0.77%)
Feb 16, 2023 8.844 8.998 8.844 8.967 16,000,224 +0.02(+0.17%)
Feb 15, 2023 8.874 8.971 8.790 8.951 22,396,498 -0.01(-0.09%)
Feb 14, 2023 8.974 9.090 8.874 8.959 23,338,650 -0.05(-0.60%)
Feb 13, 2023 8.851 9.028 8.801 9.013 24,891,256 +0.13(+1.47%)
Feb 10, 2023 8.705 8.913 8.666 8.882 44,060,132 +0.37(+4.34%)
Feb 09, 2023 8.605 8.670 8.496 8.512 43,572,072 -0.12(-1.34%)
Feb 08, 2023 8.551 8.697 8.451 8.628 28,496,150 +0.12(+1.36%)
Feb 07, 2023 8.620 8.693 8.397 8.512 26,444,988 -0.11(-1.25%)
Feb 06, 2023 8.351 8.643 8.254 8.620 35,565,096 +0.27(+3.23%)
Feb 03, 2023 8.404 8.566 8.262 8.351 28,783,664 -0.06(-0.73%)
Feb 02, 2023 8.851 8.882 8.331 8.412 44,768,512 -0.39(-4.38%)
Feb 01, 2023 8.928 9.063 8.597 8.797 34,130,324 -0.14(-1.55%)
Jan 31, 2023 8.713 8.951 8.670 8.936 27,506,450 +0.25(+2.84%)
Jan 30, 2023 8.851 8.851 8.651 8.689 28,293,806 -0.01(-0.09%)
Jan 27, 2023 8.844 8.897 8.636 8.697 30,578,396 -0.29(-3.17%)
Jan 26, 2023 9.190 9.221 8.743 8.982 34,233,968 -0.21(-2.26%)
Jan 25, 2023 8.998 9.213 8.836 9.190 25,314,748 +0.12(+1.27%)
Jan 24, 2023 7.418 11.14 7.418 9.075 21,456,438 +0.04(+0.43%)
Jan 23, 2023 8.913 9.298 8.897 9.036 37,803,020 +0.21(+2.36%)
Jan 20, 2023 8.597 8.851 8.551 8.828 23,308,754 +0.08(+0.97%)
Jan 19, 2023 8.481 8.774 8.459 8.743 31,381,994 +0.29(+3.37%)
Jan 18, 2023 8.828 8.882 8.458 8.458 43,157,124 -0.25(-2.92%)
Jan 17, 2023 8.273 8.724 8.273 8.713 36,069,496 +0.36(+4.34%)
Jan 13, 2023 8.304 8.412 8.289 8.351 17,507,538 -0.05(-0.55%)
Jan 12, 2023 8.158 8.427 8.135 8.397 28,772,570 +0.22(+2.73%)
Jan 11, 2023 8.204 8.212 8.058 8.173 30,660,388 +0.12(+1.53%)
Jan 10, 2023 7.935 8.073 7.777 8.050 19,043,688 +0.16(+2.05%)
Jan 09, 2023 7.873 7.961 7.804 7.888 24,791,816 -0.03(-0.39%)
Jan 06, 2023 7.965 7.996 7.831 7.919 22,937,596 +0.12(+1.48%)
Jan 05, 2023 7.588 7.865 7.542 7.804 35,557,760 +0.32(+4.33%)
Jan 04, 2023 7.287 7.619 7.141 7.480 42,724,008 +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.