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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.122 6.208 6.035 6.186 73,708,848 +0.04(+0.70%)
Feb 25, 2022 6.000 6.147 6.009 6.143 86,434,784 +0.10(+1.72%)
Feb 24, 2022 6.334 6.351 5.873 6.039 124,822,792 -0.26(-4.19%)
Feb 23, 2022 6.329 6.360 6.236 6.303 92,386,984 +0.10(+1.68%)
Feb 22, 2022 6.368 6.373 6.123 6.199 90,228,112 +0.13(+2.21%)
Feb 18, 2022 6.065 0 +0.02(+0.29%)
Feb 17, 2022 6.087 6.122 6.005 6.048 49,733,652 -0.10(-1.69%)
Feb 16, 2022 6.078 6.251 6.074 6.152 69,674,784 +0.19(+3.20%)
Feb 15, 2022 5.940 5.966 5.833 5.961 63,680,512 -0.09(-1.50%)
Feb 14, 2022 6.139 6.152 5.970 6.052 82,501,528 -0.09(-1.48%)
Feb 11, 2022 5.953 6.195 5.918 6.143 103,309,624 +0.26(+4.41%)
Feb 10, 2022 5.840 6.025 5.838 5.883 70,921,784 +0.07(+1.27%)
Feb 09, 2022 5.814 5.918 5.769 5.810 64,073,428 +0.05(+0.90%)
Feb 08, 2022 5.754 5.771 5.663 5.758 104,635,616 -0.11(-1.92%)
Feb 07, 2022 5.831 5.907 5.775 5.870 55,986,584 +0.00(+0.00%)
Feb 04, 2022 5.853 5.957 5.770 5.870 75,909,032 +0.10(+1.65%)
Feb 03, 2022 5.736 5.676 5.775 77,843,576 -0.08(-1.40%)
Feb 02, 2022 5.922 5.922 5.775 5.857 57,485,896 -0.14(-2.31%)
Feb 01, 2022 5.732 6.009 5.732 5.996 72,599,360 +0.22(+3.75%)
Jan 31, 2022 5.749 5.825 5.779 78,811,272 -0.01(-0.22%)
Jan 28, 2022 5.966 6.087 5.706 5.792 120,284,664 -0.17(-2.90%)
Jan 27, 2022 6.039 6.057 5.844 5.966 107,924,744 +0.07(+1.25%)
Jan 26, 2022 5.814 5.996 5.792 5.892 145,343,648 +0.19(+3.42%)
Jan 25, 2022 5.442 5.745 5.390 5.697 113,414,304 +0.23(+4.11%)
Jan 24, 2022 5.420 5.476 5.238 5.472 105,982,888 -0.01(-0.24%)
Jan 21, 2022 5.489 5.580 5.468 5.485 70,115,944 +0.01(+0.16%)
Jan 20, 2022 5.533 5.598 5.463 5.476 87,242,384 +0.02(+0.32%)
Jan 19, 2022 5.481 5.574 5.442 5.459 78,170,504 +0.06(+1.20%)
Jan 18, 2022 5.442 5.476 5.256 5.394 94,888,616 -0.06(-1.19%)
Jan 14, 2022 5.459 0 +0.13(+2.52%)
Jan 13, 2022 5.260 5.429 5.256 5.325 123,983,680 +0.12(+2.33%)
Jan 12, 2022 5.074 5.225 5.065 5.204 113,572,256 +0.19(+3.80%)
Jan 11, 2022 4.728 5.015 4.715 5.013 98,363,240 +0.32(+6.93%)
Jan 10, 2022 4.732 4.753 4.639 4.689 70,065,632 -0.08(-1.63%)
Jan 07, 2022 4.693 4.782 4.684 4.766 51,951,196 +0.08(+1.66%)
Jan 06, 2022 4.753 4.795 4.663 4.689 58,837,076 +0.04(+0.93%)
Jan 05, 2022 4.857 4.888 4.641 4.645 78,365,480 -0.24(-4.88%)
Jan 04, 2022 4.792 4.931 4.786 4.883 57,304,960 +0.06(+1.17%)
Jan 03, 2022 4.771 4.857 4.749 4.827 47,733,720 +0.07(+1.55%)
Dec 31, 2021 4.788 4.797 4.745 4.753 24,866,692 -0.00(-0.09%)
Dec 30, 2021 4.775 4.839 4.758 4.758 44,616,760 +0.04(+0.83%)
Dec 29, 2021 4.753 4.801 4.689 4.719 47,198,028 -0.09(-1.80%)
Dec 28, 2021 4.788 4.831 4.771 4.805 36,491,008 +0.01(+0.18%)
Dec 27, 2021 4.676 4.810 4.632 4.797 49,960,428 +0.13(+2.69%)
Dec 23, 2021 4.641 4.697 4.589 4.671 47,133,444 +0.04(+0.84%)
Dec 22, 2021 4.563 4.654 4.546 4.632 41,875,312 +0.06(+1.23%)
Dec 21, 2021 4.641 4.663 4.567 4.576 54,403,864 -0.00(-0.09%)
Dec 20, 2021 4.511 4.606 4.498 4.580 68,160,768 -0.09(-1.95%)
Dec 17, 2021 4.728 4.753 4.658 4.671 47,341,488 -0.14(-2.88%)
Dec 16, 2021 4.801 4.879 4.775 4.810 64,186,544 +0.10(+2.21%)
Dec 15, 2021 4.680 4.723 4.615 4.706 50,394,520 -0.01(-0.18%)
Dec 14, 2021 4.823 4.877 4.706 4.715 48,527,524 -0.07(-1.45%)
Dec 13, 2021 4.879 4.894 4.753 4.784 48,502,116 -0.10(-1.95%)
Dec 10, 2021 4.862 4.894 4.827 4.879 31,426,296 +0.03(+0.62%)
Dec 09, 2021 4.784 4.857 4.769 4.849 42,849,440 -0.05(-0.97%)
Dec 08, 2021 4.896 4.948 4.868 4.896 81,873,048 +0.07(+1.44%)
Dec 07, 2021 4.710 4.836 4.682 4.827 83,829,272 +0.17(+3.72%)
Dec 06, 2021 4.615 4.689 4.576 4.654 75,794,376 +0.05(+1.13%)
Dec 03, 2021 4.585 4.628 4.494 4.602 105,101,656 +0.07(+1.53%)
Dec 02, 2021 4.165 4.546 4.147 4.533 122,475,200 +0.43(+10.59%)
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.