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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2023 12.46 12.83 12.40 12.81 40,157,136 +0.65(+5.38%)
Jul 28, 2023 12.10 12.24 12.06 12.15 12,199,641 +0.21(+1.75%)
Jul 27, 2023 12.47 12.49 11.91 11.94 29,496,406 -0.74(-5.85%)
Jul 26, 2023 12.69 12.78 12.50 12.68 18,038,700 -0.02(-0.14%)
Jul 25, 2023 12.47 12.72 12.40 12.70 18,854,308 +0.21(+1.68%)
Jul 24, 2023 12.27 12.55 12.25 12.49 26,708,490 +0.34(+2.80%)
Jul 21, 2023 12.02 12.25 11.97 12.15 19,550,022 +0.29(+2.43%)
Jul 20, 2023 11.82 11.93 11.73 11.86 20,001,418 +0.06(+0.52%)
Jul 19, 2023 11.69 11.86 11.61 11.80 27,358,546 +0.12(+1.05%)
Jul 18, 2023 11.73 11.83 11.62 11.68 26,581,108 -0.10(-0.82%)
Jul 17, 2023 11.37 11.85 11.36 11.78 23,981,116 -0.03(-0.22%)
Jul 14, 2023 12.00 12.04 11.78 11.80 17,846,364 -0.25(-2.10%)
Jul 13, 2023 11.98 12.10 11.94 12.06 13,382,763 +0.18(+1.54%)
Jul 12, 2023 11.97 12.17 11.85 11.87 15,701,616 +0.04(+0.37%)
Jul 11, 2023 11.71 11.84 11.61 11.83 17,175,114 -0.03(-0.29%)
Jul 10, 2023 11.84 11.96 11.80 11.86 17,877,802 -0.01(-0.07%)
Jul 07, 2023 12.01 12.06 11.84 11.87 19,569,354 +0.09(+0.74%)
Jul 06, 2023 11.95 12.05 11.65 11.79 26,107,136 -0.35(-2.88%)
Jul 05, 2023 12.16 12.23 11.93 12.13 26,653,980 -0.05(-0.43%)
Jul 03, 2023 12.23 12.35 12.14 12.19 10,835,650 +0.12(+1.01%)
Jun 30, 2023 12.41 12.52 12.00 12.06 36,510,812 -0.44(-3.49%)
Jun 29, 2023 12.43 12.52 12.34 12.50 18,432,414 +0.13(+1.06%)
Jun 28, 2023 12.36 12.53 12.30 12.37 21,355,764 -0.05(-0.42%)
Jun 27, 2023 12.68 12.68 12.30 12.42 21,025,380 -0.16(-1.25%)
Jun 26, 2023 12.50 12.68 12.46 12.58 20,154,296 +0.29(+2.34%)
Jun 23, 2023 12.60 12.65 12.27 12.29 26,722,522 -0.51(-4.02%)
Jun 22, 2023 12.83 12.89 12.66 12.81 30,076,614 -0.23(-1.74%)
Jun 21, 2023 12.66 13.09 12.66 13.03 41,732,552 +0.62(+4.99%)
Jun 20, 2023 12.40 12.48 12.15 12.41 30,218,832 +0.29(+2.37%)
Jun 16, 2023 11.94 12.17 11.91 12.13 17,447,750 +0.10(+0.80%)
Jun 15, 2023 12.40 12.44 11.99 12.03 34,853,896 -0.09(-0.72%)
Jun 14, 2023 11.65 12.15 11.63 12.12 39,665,816 +0.54(+4.67%)
Jun 13, 2023 11.59 11.72 11.48 11.58 36,980,056 +0.05(+0.45%)
Jun 12, 2023 11.37 11.58 11.27 11.52 35,797,044 +0.18(+1.60%)
Jun 09, 2023 10.84 11.38 10.82 11.34 37,952,316 +0.50(+4.64%)
Jun 08, 2023 10.77 10.86 10.65 10.84 22,565,314 +0.12(+1.08%)
Jun 07, 2023 10.72 10.79 10.62 10.72 33,888,824 +0.30(+2.85%)
Jun 06, 2023 10.08 10.49 10.06 10.43 25,445,264 +0.25(+2.43%)
Jun 05, 2023 10.27 10.31 10.12 10.18 20,516,398 +0.09(+0.90%)
Jun 02, 2023 10.13 10.20 10.03 10.09 23,763,648 +0.21(+2.17%)
Jun 01, 2023 9.570 9.892 9.546 9.875 22,550,812 +0.36(+3.81%)
May 31, 2023 9.496 9.554 9.455 9.513 19,196,650 -0.16(-1.62%)
May 30, 2023 9.727 9.760 9.546 9.669 20,693,506 -0.20(-2.01%)
May 26, 2023 9.801 9.925 9.719 9.867 15,946,463 +0.18(+1.87%)
May 25, 2023 9.760 9.818 9.624 9.686 20,822,350 -0.18(-1.84%)
May 24, 2023 9.851 9.933 9.702 9.867 18,392,818 +0.15(+1.53%)
May 23, 2023 9.661 9.863 9.575 9.719 16,389,757 +0.20(+2.08%)
May 22, 2023 9.727 9.727 9.504 9.521 16,382,775 -0.13(-1.37%)
May 19, 2023 9.669 9.744 9.616 9.653 18,554,274 +0.00(+0.00%)
May 18, 2023 9.587 9.678 9.488 9.653 22,413,966 -0.03(-0.34%)
May 17, 2023 9.777 9.785 9.603 9.686 27,427,080 -0.02(-0.25%)
May 16, 2023 9.768 10.06 9.698 9.711 38,839,968 +0.07(+0.77%)
May 15, 2023 9.620 9.698 9.472 9.636 29,944,604 -0.14(-1.43%)
May 12, 2023 9.513 9.958 8.771 9.777 40,540,952 +0.45(+4.86%)
May 11, 2023 8.969 9.488 8.874 9.323 47,785,060 +0.16(+1.80%)
May 10, 2023 9.117 9.222 8.993 9.158 25,739,244 +0.08(+0.91%)
May 09, 2023 8.853 9.101 8.845 9.076 17,517,520 +0.12(+1.38%)
May 08, 2023 9.043 9.134 8.911 8.952 18,598,538 +0.03(+0.37%)
May 05, 2023 8.639 8.952 8.569 8.919 26,016,722 +0.45(+5.36%)
May 04, 2023 8.532 8.598 8.272 8.466 21,106,428 +0.12(+1.38%)
May 03, 2023 8.334 8.491 8.252 8.350 30,095,358 +0.01(+0.10%)
May 02, 2023 8.655 8.672 8.252 8.342 30,935,536 -0.32(-3.71%)
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.