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 )

17.27 +0.05 (+0.29%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 10, 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 12.42 12.53 12.01 12.07 36,482,672 -0.44(-3.49%)
Jun 29, 2023 12.44 12.53 12.35 12.51 18,418,206 +0.13(+1.06%)
Jun 28, 2023 12.37 12.54 12.31 12.38 21,339,304 -0.05(-0.42%)
Jun 27, 2023 12.69 12.69 12.31 12.43 21,009,174 -0.16(-1.25%)
Jun 26, 2023 12.51 12.69 12.47 12.59 20,138,762 +0.29(+2.34%)
Jun 23, 2023 12.61 12.66 12.28 12.30 26,701,926 -0.52(-4.02%)
Jun 22, 2023 12.84 12.90 12.67 12.82 30,053,432 -0.23(-1.74%)
Jun 21, 2023 12.67 13.10 12.67 13.04 41,700,388 +0.62(+4.99%)
Jun 20, 2023 12.41 12.49 12.16 12.42 30,195,542 +0.29(+2.37%)
Jun 16, 2023 11.95 12.18 11.92 12.14 17,434,302 +0.10(+0.80%)
Jun 15, 2023 12.41 12.45 12.00 12.04 34,827,032 -0.09(-0.72%)
Jun 14, 2023 11.66 12.16 11.64 12.13 39,635,244 +0.54(+4.67%)
Jun 13, 2023 11.59 11.73 11.49 11.59 36,951,556 +0.05(+0.45%)
Jun 12, 2023 11.38 11.59 11.28 11.53 35,769,452 +0.18(+1.60%)
Jun 09, 2023 10.85 11.39 10.83 11.35 37,923,060 +0.50(+4.64%)
Jun 08, 2023 10.77 10.87 10.66 10.85 22,547,922 +0.12(+1.08%)
Jun 07, 2023 10.72 10.80 10.63 10.73 33,862,704 +0.30(+2.85%)
Jun 06, 2023 10.09 10.50 10.07 10.44 25,425,652 +0.25(+2.43%)
Jun 05, 2023 10.28 10.32 10.13 10.19 20,500,584 +0.09(+0.90%)
Jun 02, 2023 10.14 10.20 10.04 10.10 23,745,330 +0.21(+2.17%)
Jun 01, 2023 9.578 9.900 9.553 9.883 22,533,430 +0.36(+3.81%)
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%)
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.