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 )

13.47 -0.12 (-0.88%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 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 (%)
Feb 28, 2022 6.313 6.402 6.224 6.380 71,474,152 +0.04(+0.70%)
Feb 25, 2022 6.188 6.340 6.197 6.335 83,814,264 +0.11(+1.72%)
Feb 24, 2022 6.532 6.550 6.056 6.228 121,038,432 -0.27(-4.19%)
Feb 23, 2022 6.527 6.558 6.431 6.500 89,586,008 +0.11(+1.68%)
Feb 22, 2022 6.567 6.572 6.314 6.393 87,492,584 +0.14(+2.21%)
Feb 18, 2022 6.255 0 +0.02(+0.29%)
Feb 17, 2022 6.277 6.313 6.192 6.237 48,225,836 -0.11(-1.69%)
Feb 16, 2022 6.268 6.447 6.264 6.344 67,562,392 +0.20(+3.20%)
Feb 15, 2022 6.125 6.152 6.015 6.148 61,749,856 -0.09(-1.50%)
Feb 14, 2022 6.331 6.344 6.157 6.241 80,000,256 -0.09(-1.48%)
Feb 11, 2022 6.139 6.389 6.103 6.335 100,177,496 +0.27(+4.41%)
Feb 10, 2022 6.023 6.213 6.020 6.067 68,771,584 +0.08(+1.27%)
Feb 09, 2022 5.996 6.103 5.949 5.991 62,130,860 +0.05(+0.90%)
Feb 08, 2022 5.933 5.951 5.840 5.938 101,463,288 -0.12(-1.92%)
Feb 07, 2022 6.014 6.092 5.956 6.054 54,289,188 +0.00(+0.00%)
Feb 04, 2022 6.036 6.143 5.950 6.054 73,607,632 +0.10(+1.65%)
Feb 03, 2022 5.916 5.853 5.956 75,483,520 -0.08(-1.40%)
Feb 02, 2022 6.108 6.108 5.956 6.041 55,743,044 -0.14(-2.31%)
Feb 01, 2022 5.911 6.197 5.911 6.183 70,398,304 +0.22(+3.75%)
Jan 31, 2022 5.929 6.007 5.960 76,421,880 -0.01(-0.22%)
Jan 28, 2022 6.152 6.277 5.884 5.974 116,637,888 -0.18(-2.90%)
Jan 27, 2022 6.228 6.246 6.027 6.152 104,652,696 +0.08(+1.25%)
Jan 26, 2022 5.996 6.183 5.974 6.076 140,937,136 +0.20(+3.42%)
Jan 25, 2022 5.612 5.924 5.558 5.875 109,975,824 +0.23(+4.11%)
Jan 24, 2022 5.590 5.648 5.402 5.643 102,769,720 -0.01(-0.24%)
Jan 21, 2022 5.661 5.755 5.639 5.657 67,990,176 +0.01(+0.16%)
Jan 20, 2022 5.706 5.773 5.634 5.648 84,597,384 +0.02(+0.32%)
Jan 19, 2022 5.652 5.748 5.612 5.630 75,800,544 +0.07(+1.20%)
Jan 18, 2022 5.612 5.648 5.420 5.563 92,011,792 -0.07(-1.19%)
Jan 14, 2022 5.630 0 +0.14(+2.52%)
Jan 13, 2022 5.424 5.599 5.420 5.491 120,224,760 +0.13(+2.33%)
Jan 12, 2022 5.232 5.389 5.224 5.366 110,128,984 +0.20(+3.80%)
Jan 11, 2022 4.875 5.172 4.862 5.170 95,381,080 +0.33(+6.93%)
Jan 10, 2022 4.880 4.902 4.784 4.835 67,941,392 -0.08(-1.63%)
Jan 07, 2022 4.840 4.931 4.831 4.915 50,376,148 +0.08(+1.66%)
Jan 06, 2022 4.902 4.945 4.808 4.835 57,053,264 +0.04(+0.93%)
Jan 05, 2022 5.009 5.040 4.786 4.790 75,989,608 -0.25(-4.88%)
Jan 04, 2022 4.942 5.085 4.936 5.036 55,567,596 +0.06(+1.17%)
Jan 03, 2022 4.920 5.009 4.897 4.978 46,286,532 +0.08(+1.55%)
Dec 31, 2021 4.938 4.947 4.893 4.902 24,112,788 -0.00(-0.09%)
Dec 30, 2021 4.924 4.991 4.907 4.907 43,264,072 +0.04(+0.83%)
Dec 29, 2021 4.902 4.951 4.835 4.866 45,767,084 -0.09(-1.80%)
Dec 28, 2021 4.938 4.982 4.920 4.956 35,384,680 +0.01(+0.18%)
Dec 27, 2021 4.822 4.960 4.777 4.947 48,445,736 +0.13(+2.69%)
Dec 23, 2021 4.786 4.844 4.732 4.817 45,704,456 +0.04(+0.84%)
Dec 22, 2021 4.706 4.799 4.688 4.777 40,605,744 +0.06(+1.23%)
Dec 21, 2021 4.786 4.808 4.710 4.719 52,754,456 -0.00(-0.09%)
Dec 20, 2021 4.652 4.750 4.639 4.724 66,094,280 -0.09(-1.95%)
Dec 17, 2021 4.875 4.902 4.804 4.817 45,906,196 -0.14(-2.88%)
Dec 16, 2021 4.951 5.032 4.924 4.960 62,240,544 +0.11(+2.21%)
Dec 15, 2021 4.826 4.871 4.759 4.853 48,866,668 -0.01(-0.18%)
Dec 14, 2021 4.974 5.029 4.853 4.862 47,056,276 -0.07(-1.45%)
Dec 13, 2021 5.032 5.047 4.902 4.933 47,031,636 -0.10(-1.95%)
Dec 10, 2021 5.014 5.047 4.978 5.032 30,473,518 +0.03(+0.62%)
Dec 09, 2021 4.933 5.009 4.918 5.000 41,550,336 -0.05(-0.97%)
Dec 08, 2021 5.049 5.103 5.020 5.049 79,390,832 +0.07(+1.44%)
Dec 07, 2021 4.857 4.987 4.828 4.978 81,287,752 +0.18(+3.72%)
Dec 06, 2021 4.759 4.835 4.719 4.799 73,496,456 +0.05(+1.13%)
Dec 03, 2021 4.728 4.773 4.634 4.746 101,915,200 +0.07(+1.53%)
Dec 02, 2021 4.295 4.688 4.277 4.674 118,762,016 +0.43(+10.16%)
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.