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 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.901 9.961 9.858 9.918 18,412,070 -0.16(-1.62%)
May 30, 2023 10.14 10.18 9.952 10.08 19,847,748 -0.21(-2.01%)
May 26, 2023 10.22 10.35 10.13 10.29 15,294,721 +0.19(+1.87%)
May 25, 2023 10.18 10.24 10.03 10.10 19,971,328 -0.19(-1.84%)
May 24, 2023 10.27 10.36 10.12 10.29 17,641,092 +0.15(+1.53%)
May 23, 2023 10.07 10.28 9.983 10.13 15,719,897 +0.21(+2.08%)
May 22, 2023 10.14 10.14 9.909 9.927 15,713,201 -0.14(-1.37%)
May 19, 2023 10.08 10.16 10.03 10.06 17,795,948 +0.00(+0.00%)
May 18, 2023 9.995 10.09 9.892 10.06 21,497,894 -0.03(-0.34%)
May 17, 2023 10.19 10.20 10.01 10.10 26,306,118 -0.03(-0.25%)
May 16, 2023 10.18 10.49 10.11 10.12 37,252,556 +0.08(+0.77%)
May 15, 2023 10.03 10.11 9.875 10.05 28,720,750 -0.15(-1.43%)
May 12, 2023 9.918 10.38 9.145 10.19 38,884,020 +0.47(+4.86%)
May 11, 2023 9.351 9.892 9.252 9.720 45,832,056 +0.17(+1.80%)
May 10, 2023 9.506 9.615 9.377 9.549 24,687,266 +0.09(+0.91%)
May 09, 2023 9.231 9.488 9.222 9.463 16,801,568 +0.13(+1.38%)
May 08, 2023 9.428 9.523 9.291 9.334 17,838,404 +0.03(+0.37%)
May 05, 2023 9.007 9.334 8.934 9.299 24,953,402 +0.47(+5.36%)
May 04, 2023 8.895 8.964 8.625 8.827 20,243,796 +0.12(+1.38%)
May 03, 2023 8.689 8.852 8.603 8.706 28,865,340 +0.01(+0.10%)
May 02, 2023 9.024 9.041 8.603 8.698 29,671,182 -0.34(-3.71%)
May 01, 2023 9.076 9.291 9.007 9.033 16,481,253 -0.09(-1.04%)
Apr 28, 2023 9.059 9.299 8.857 9.127 43,680,184 +0.27(+3.03%)
Apr 27, 2023 9.190 9.198 8.797 8.859 46,453,160 -0.18(-2.04%)
Apr 26, 2023 9.105 9.152 9.005 9.044 30,260,016 -0.06(-0.68%)
Apr 25, 2023 9.229 9.282 8.990 9.105 29,405,358 -0.10(-1.09%)
Apr 24, 2023 9.059 9.221 8.967 9.206 25,858,866 +0.27(+3.02%)
Apr 21, 2023 9.044 9.090 8.890 8.936 16,680,739 -0.12(-1.36%)
Apr 20, 2023 8.974 9.182 8.936 9.059 21,713,218 +0.08(+0.86%)
Apr 19, 2023 9.275 9.290 8.967 8.982 35,837,248 -0.49(-5.13%)
Apr 18, 2023 9.252 9.560 9.206 9.467 35,124,748 +0.14(+1.49%)
Apr 17, 2023 9.329 9.352 9.240 9.329 20,867,552 +0.04(+0.41%)
Apr 14, 2023 9.132 9.317 9.129 9.290 21,877,138 +0.13(+1.43%)
Apr 13, 2023 9.144 9.229 9.098 9.159 17,611,530 +0.11(+1.19%)
Apr 12, 2023 9.005 9.175 8.921 9.052 24,614,118 +0.14(+1.56%)
Apr 11, 2023 8.628 8.940 8.589 8.913 30,313,064 +0.52(+6.15%)
Apr 10, 2023 8.304 8.443 8.285 8.397 19,211,366 +0.16(+1.96%)
Apr 06, 2023 8.320 8.335 8.204 8.235 16,610,107 -0.14(-1.66%)
Apr 05, 2023 8.289 8.393 8.081 8.374 24,836,746 +0.08(+1.02%)
Apr 04, 2023 8.443 8.466 8.208 8.289 16,620,378 -0.12(-1.47%)
Apr 03, 2023 8.181 8.420 8.173 8.412 27,170,192 +0.38(+4.70%)
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%)
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.