Skip to main content

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

Historical Prices

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.