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 )

14.11 -0.19 (-1.33%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 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 (%)
Jan 31, 2023 8.123 8.346 8.084 8.331 29,502,496 +0.23(+2.84%)
Jan 30, 2023 8.252 8.252 8.066 8.102 30,346,988 -0.01(-0.09%)
Jan 27, 2023 8.245 8.295 8.051 8.109 32,797,362 -0.27(-3.17%)
Jan 26, 2023 8.568 8.597 8.152 8.374 36,718,204 -0.19(-2.26%)
Jan 25, 2023 8.389 8.590 8.238 8.568 27,151,750 +0.11(+1.27%)
Jan 24, 2023 6.916 10.39 6.916 8.461 23,013,456 +0.04(+0.43%)
Jan 23, 2023 8.310 8.669 8.295 8.425 40,546,248 +0.19(+2.36%)
Jan 20, 2023 8.015 8.252 7.972 8.231 25,000,188 +0.08(+0.97%)
Jan 19, 2023 7.908 8.181 7.886 8.152 33,659,276 +0.27(+3.37%)
Jan 18, 2023 8.231 8.281 7.886 7.886 46,288,884 -0.24(-2.92%)
Jan 17, 2023 7.714 8.134 7.714 8.123 38,686,932 +0.34(+4.34%)
Jan 13, 2023 7.742 7.843 7.729 7.786 18,777,998 -0.04(-0.55%)
Jan 12, 2023 7.606 7.856 7.584 7.829 30,860,494 +0.21(+2.73%)
Jan 11, 2023 7.649 7.656 7.513 7.620 32,885,304 +0.11(+1.53%)
Jan 10, 2023 7.398 7.527 7.250 7.505 20,425,622 +0.15(+2.05%)
Jan 09, 2023 7.340 7.423 7.276 7.355 26,590,870 -0.03(-0.39%)
Jan 06, 2023 7.426 7.455 7.301 7.383 24,602,096 +0.11(+1.48%)
Jan 05, 2023 7.074 7.333 7.031 7.276 38,138,060 +0.30(+4.33%)
Jan 04, 2023 6.794 7.103 6.658 6.974 45,824,336 +0.15(+2.21%)
Jan 03, 2023 7.017 7.125 6.755 6.823 64,592,924 -0.83(-10.80%)
Dec 30, 2022 7.671 7.857 7.595 7.649 22,287,214 -0.02(-0.28%)
Dec 29, 2022 7.893 7.922 7.599 7.671 33,161,818 -0.12(-1.57%)
Dec 28, 2022 7.865 7.944 7.728 7.793 28,300,930 +0.00(+0.00%)
Dec 27, 2022 7.649 7.807 7.628 7.793 30,712,470 -0.17(-2.16%)
Dec 23, 2022 7.671 7.965 7.649 7.965 37,425,860 +0.42(+5.62%)
Dec 22, 2022 7.541 7.667 7.383 7.541 36,789,420 +0.14(+1.94%)
Dec 21, 2022 7.276 7.398 7.132 7.398 30,910,740 +0.22(+3.10%)
Dec 20, 2022 6.995 7.297 6.974 7.175 42,522,288 +0.24(+3.42%)
Dec 19, 2022 6.737 6.945 6.701 6.938 39,259,540 +0.21(+3.10%)
Dec 16, 2022 6.665 6.787 6.597 6.730 35,913,100 -0.01(-0.21%)
Dec 15, 2022 6.715 6.881 6.568 6.744 60,789,264 +0.18(+2.74%)
Dec 14, 2022 6.988 7.017 6.378 6.565 171,249,200 -0.72(-9.86%)
Dec 13, 2022 7.426 7.549 7.283 7.283 58,231,840 -0.14(-1.84%)
Dec 12, 2022 7.383 7.455 7.175 7.419 48,123,620 -0.27(-3.55%)
Dec 09, 2022 7.671 7.786 7.620 7.692 22,898,598 -0.05(-0.65%)
Dec 08, 2022 7.972 8.030 7.696 7.742 38,019,068 -0.22(-2.71%)
Dec 07, 2022 8.044 8.148 7.886 7.958 31,029,286 -0.00(-0.06%)
Dec 06, 2022 8.066 8.245 7.915 7.963 28,455,584 +0.00(+0.06%)
Dec 05, 2022 8.209 8.242 7.938 7.958 35,601,960 -0.23(-2.81%)
Dec 02, 2022 8.303 8.464 8.152 8.188 37,108,280 +0.09(+1.06%)
Dec 01, 2022 8.310 8.396 8.094 8.102 29,313,210 -0.29(-3.51%)
Nov 30, 2022 8.252 8.414 8.105 8.396 48,970,208 +0.40(+4.94%)
Nov 29, 2022 7.857 8.159 7.836 8.001 60,163,632 +0.43(+5.69%)
Nov 28, 2022 7.333 7.613 7.319 7.570 40,474,096 +0.17(+2.33%)
Nov 25, 2022 7.455 7.505 7.319 7.398 22,396,446 +0.11(+1.58%)
Nov 23, 2022 7.197 7.340 7.161 7.283 48,556,220 -0.01(-0.20%)
Nov 22, 2022 7.024 7.297 6.866 7.297 116,685,824 +0.03(+0.43%)
Nov 21, 2022 7.292 7.336 7.018 7.266 67,309,648 +0.03(+0.44%)
Nov 18, 2022 7.202 7.314 7.126 7.234 79,612,480 -0.07(-0.96%)
Nov 17, 2022 7.190 7.336 7.123 7.304 52,338,632 -0.08(-1.04%)
Nov 16, 2022 7.540 7.607 7.317 7.381 55,427,600 -0.25(-3.26%)
Nov 15, 2022 7.770 7.795 7.534 7.630 38,914,284 +0.04(+0.59%)
Nov 14, 2022 7.457 7.693 7.429 7.585 52,292,876 +0.22(+2.94%)
Nov 11, 2022 7.088 7.457 7.062 7.368 77,249,624 +0.35(+5.00%)
Nov 10, 2022 7.081 7.209 6.897 7.018 87,253,880 -0.38(-5.09%)
Nov 09, 2022 7.572 7.633 7.365 7.394 42,178,140 -0.20(-2.60%)
Nov 08, 2022 7.585 7.630 7.406 7.591 58,178,604 +0.03(+0.42%)
Nov 07, 2022 7.935 8.044 7.521 7.559 94,587,376 -0.50(-6.25%)
Nov 04, 2022 8.611 8.643 7.955 8.063 132,388,304 -0.25(-3.07%)
Nov 03, 2022 8.114 8.468 8.104 8.318 79,113,040 +0.19(+2.35%)
Nov 02, 2022 8.299 8.382 8.120 8.127 42,497,620 -0.18(-2.15%)
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.