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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Apr 28, 2023 8.543 8.770 8.352 8.608 46,316,916 +0.25(+3.03%)
Apr 27, 2023 8.667 8.674 8.296 8.355 49,257,280 -0.17(-2.04%)
Apr 26, 2023 8.587 8.631 8.493 8.529 32,086,646 -0.06(-0.68%)
Apr 25, 2023 8.703 8.753 8.478 8.587 31,180,396 -0.09(-1.09%)
Apr 24, 2023 8.543 8.696 8.456 8.682 27,419,822 +0.25(+3.02%)
Apr 21, 2023 8.529 8.573 8.384 8.427 17,687,664 -0.12(-1.36%)
Apr 20, 2023 8.464 8.660 8.427 8.543 23,023,926 +0.07(+0.86%)
Apr 19, 2023 8.747 8.761 8.456 8.471 38,000,548 -0.46(-5.13%)
Apr 18, 2023 8.725 9.016 8.682 8.929 37,245,032 +0.13(+1.49%)
Apr 17, 2023 8.798 8.820 8.714 8.798 22,127,210 +0.04(+0.41%)
Apr 14, 2023 8.613 8.787 8.609 8.761 23,197,740 +0.12(+1.43%)
Apr 13, 2023 8.623 8.703 8.580 8.638 18,674,642 +0.10(+1.19%)
Apr 12, 2023 8.493 8.652 8.413 8.536 26,099,936 +0.13(+1.56%)
Apr 11, 2023 8.137 8.431 8.100 8.405 32,142,896 +0.49(+6.15%)
Apr 10, 2023 7.832 7.962 7.813 7.919 20,371,050 +0.15(+1.96%)
Apr 06, 2023 7.846 7.861 7.737 7.766 17,612,768 -0.13(-1.66%)
Apr 05, 2023 7.817 7.915 7.621 7.897 26,336,004 +0.08(+1.02%)
Apr 04, 2023 7.962 7.984 7.741 7.817 17,623,658 -0.12(-1.47%)
Apr 03, 2023 7.715 7.941 7.708 7.933 28,810,306 +0.36(+4.70%)
Mar 31, 2023 7.752 7.773 7.512 7.577 29,165,990 -0.07(-0.95%)
Mar 30, 2023 7.672 7.708 7.497 7.650 19,497,008 +0.09(+1.25%)
Mar 29, 2023 7.446 7.581 7.396 7.555 18,100,568 +0.14(+1.86%)
Mar 28, 2023 7.294 7.446 7.287 7.417 17,009,614 +0.17(+2.30%)
Mar 27, 2023 7.178 7.272 7.083 7.250 30,151,824 +0.20(+2.89%)
Mar 24, 2023 6.960 7.160 6.945 7.047 27,349,814 +0.05(+0.73%)
Mar 23, 2023 7.316 7.345 6.974 6.996 34,525,848 -0.20(-2.83%)
Mar 22, 2023 7.236 7.366 7.138 7.199 19,976,462 -0.07(-0.90%)
Mar 21, 2023 7.199 7.337 7.189 7.265 25,526,246 +0.17(+2.35%)
Mar 20, 2023 7.229 7.272 7.091 7.098 38,650,436 -0.16(-2.20%)
Mar 17, 2023 7.214 7.283 7.061 7.258 32,228,288 -0.02(-0.30%)
Mar 16, 2023 7.207 7.301 7.112 7.279 29,492,868 +0.03(+0.40%)
Mar 15, 2023 7.279 7.334 7.000 7.250 56,716,564 -0.20(-2.63%)
Mar 14, 2023 7.664 7.795 7.417 7.446 25,363,668 -0.13(-1.73%)
Mar 13, 2023 7.657 7.824 7.541 7.577 30,653,600 -0.33(-4.14%)
Mar 10, 2023 7.955 8.129 7.882 7.904 22,539,918 -0.12(-1.45%)
Mar 09, 2023 8.318 8.434 7.991 8.020 42,021,956 -0.17(-2.13%)
Mar 08, 2023 8.137 8.355 8.111 8.195 28,092,116 +0.22(+2.73%)
Mar 07, 2023 8.158 8.187 7.890 7.977 33,536,226 -0.33(-3.94%)
Mar 06, 2023 8.064 8.304 8.017 8.304 29,408,048 +0.20(+2.42%)
Mar 03, 2023 7.795 8.108 7.723 8.108 31,086,156 +0.29(+3.72%)
Mar 02, 2023 7.839 8.100 7.723 7.817 46,840,008 -0.24(-2.98%)
Mar 01, 2023 7.904 8.064 7.599 8.057 70,143,536 +0.00(+0.00%)
Feb 28, 2023 8.507 8.507 8.006 8.057 67,491,640 -0.30(-3.57%)
Feb 27, 2023 8.289 8.529 8.224 8.355 35,372,280 +0.09(+1.05%)
Feb 24, 2023 8.318 8.438 8.231 8.267 26,156,640 -0.23(-2.65%)
Feb 23, 2023 8.384 8.598 8.355 8.493 28,078,992 +0.31(+3.73%)
Feb 22, 2023 8.166 8.253 8.129 8.188 22,832,428 +0.00(+0.00%)
Feb 21, 2023 8.355 8.463 8.151 8.188 14,234,913 -0.20(-2.42%)
Feb 17, 2023 8.355 8.445 8.275 8.391 23,934,222 -0.07(-0.77%)
Feb 16, 2023 8.340 8.485 8.340 8.456 16,966,068 +0.01(+0.17%)
Feb 15, 2023 8.369 8.461 8.289 8.442 23,748,450 -0.01(-0.09%)
Feb 14, 2023 8.464 8.573 8.369 8.449 24,747,474 -0.05(-0.60%)
Feb 13, 2023 8.347 8.514 8.300 8.500 26,393,802 +0.12(+1.47%)
Feb 10, 2023 8.209 8.405 8.173 8.376 46,719,796 +0.35(+4.34%)
Feb 09, 2023 8.115 8.177 8.013 8.028 46,202,276 -0.11(-1.34%)
Feb 08, 2023 8.064 8.202 7.970 8.137 30,216,304 +0.11(+1.36%)
Feb 07, 2023 8.129 8.198 7.919 8.028 28,041,326 -0.10(-1.25%)
Feb 06, 2023 7.875 8.151 7.784 8.129 37,711,964 +0.25(+3.23%)
Feb 03, 2023 7.926 8.079 7.792 7.875 30,521,174 -0.06(-0.73%)
Feb 02, 2023 8.347 8.376 7.857 7.933 47,470,940 -0.36(-4.38%)
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.