Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.262 8.262 7.775 7.824 69,496,480 -0.29(-3.57%)
Feb 27, 2023 8.050 8.283 7.987 8.114 36,423,012 +0.08(+1.05%)
Feb 24, 2023 8.078 8.195 7.994 8.029 26,933,624 -0.22(-2.65%)
Feb 23, 2023 8.142 8.350 8.114 8.248 28,913,080 +0.30(+3.73%)
Feb 22, 2023 7.930 8.015 7.895 7.951 23,510,666 +0.00(+0.00%)
Feb 21, 2023 8.114 8.219 7.916 7.951 14,657,762 -0.20(-2.42%)
Feb 17, 2023 8.114 8.202 8.036 8.149 24,645,188 -0.06(-0.77%)
Feb 16, 2023 8.099 8.241 8.099 8.212 17,470,046 +0.01(+0.17%)
Feb 15, 2023 8.128 8.217 8.050 8.198 24,453,898 -0.01(-0.09%)
Feb 14, 2023 8.219 8.325 8.128 8.205 25,482,598 -0.05(-0.60%)
Feb 13, 2023 8.107 8.269 8.061 8.255 27,177,832 +0.12(+1.47%)
Feb 10, 2023 7.972 8.163 7.937 8.135 48,107,608 +0.34(+4.34%)
Feb 09, 2023 7.881 7.941 7.781 7.796 47,574,716 -0.11(-1.34%)
Feb 08, 2023 7.831 7.965 7.740 7.902 31,113,882 +0.11(+1.36%)
Feb 07, 2023 7.895 7.962 7.690 7.796 28,874,294 -0.10(-1.25%)
Feb 06, 2023 7.648 7.916 7.560 7.895 38,832,200 +0.25(+3.23%)
Feb 03, 2023 7.697 7.845 7.567 7.648 31,427,808 -0.06(-0.73%)
Feb 02, 2023 8.107 8.135 7.630 7.704 48,881,064 -0.35(-4.38%)
Feb 01, 2023 8.177 8.301 7.874 8.057 37,265,628 -0.13(-1.55%)
Jan 31, 2023 7.980 8.198 7.941 8.184 30,033,266 +0.23(+2.84%)
Jan 30, 2023 8.107 8.107 7.923 7.958 30,892,950 -0.01(-0.09%)
Jan 27, 2023 8.099 8.149 7.909 7.965 33,387,408 -0.26(-3.17%)
Jan 26, 2023 8.417 8.445 8.008 8.226 37,378,788 -0.19(-2.26%)
Jan 25, 2023 8.241 8.438 8.092 8.417 27,640,228 +0.11(+1.27%)
Jan 24, 2023 6.794 10.20 6.794 8.311 23,427,482 +0.04(+0.43%)
Jan 23, 2023 8.163 8.516 8.149 8.276 41,275,704 +0.19(+2.36%)
Jan 20, 2023 7.874 8.107 7.831 8.085 25,449,956 +0.08(+0.97%)
Jan 19, 2023 7.768 8.036 7.747 8.008 34,265,392 +0.26(+3.37%)
Jan 18, 2023 8.085 8.135 7.747 7.747 47,121,652 -0.23(-2.92%)
Jan 17, 2023 7.577 7.990 7.577 7.980 39,382,932 +0.33(+4.34%)
Jan 13, 2023 7.606 7.704 7.592 7.648 19,115,826 -0.04(-0.55%)
Jan 12, 2023 7.472 7.718 7.450 7.690 31,415,694 +0.20(+2.73%)
Jan 11, 2023 7.514 7.521 7.380 7.486 33,476,932 +0.11(+1.53%)
Jan 10, 2023 7.267 7.394 7.122 7.373 20,793,092 +0.15(+2.05%)
Jan 09, 2023 7.211 7.292 7.147 7.225 27,069,258 -0.03(-0.39%)
Jan 06, 2023 7.295 7.323 7.172 7.253 25,044,704 +0.11(+1.48%)
Jan 05, 2023 6.949 7.203 6.907 7.147 38,824,188 +0.30(+4.33%)
Jan 04, 2023 6.674 6.978 6.540 6.851 46,648,748 +0.15(+2.21%)
Jan 03, 2023 6.893 6.999 6.636 6.703 65,754,992 -0.81(-10.80%)
Dec 30, 2022 7.535 7.718 7.461 7.514 22,688,174 -0.02(-0.28%)
Dec 29, 2022 7.754 7.782 7.465 7.535 33,758,420 -0.12(-1.57%)
Dec 28, 2022 7.726 7.803 7.591 7.655 28,810,082 +0.00(+0.00%)
Dec 27, 2022 7.514 7.669 7.493 7.655 31,265,008 -0.17(-2.16%)
Dec 23, 2022 7.535 7.824 7.514 7.824 38,099,172 +0.42(+5.62%)
Dec 22, 2022 7.408 7.532 7.253 7.408 37,451,284 +0.14(+1.94%)
Dec 21, 2022 7.147 7.267 7.006 7.267 31,466,844 +0.22(+3.10%)
Dec 20, 2022 6.872 7.168 6.851 7.048 43,287,292 +0.23(+3.42%)
Dec 19, 2022 6.618 6.822 6.583 6.815 39,965,844 +0.20(+3.09%)
Dec 16, 2022 6.547 6.667 6.480 6.611 36,559,200 -0.01(-0.21%)
Dec 15, 2022 6.597 6.759 6.452 6.625 61,882,904 +0.18(+2.74%)
Dec 14, 2022 6.865 6.893 6.265 6.449 174,330,080 -0.71(-9.86%)
Dec 13, 2022 7.295 7.415 7.154 7.154 59,279,468 -0.13(-1.84%)
Dec 12, 2022 7.253 7.323 7.048 7.288 48,989,392 -0.27(-3.55%)
Dec 09, 2022 7.535 7.648 7.486 7.556 23,310,558 -0.05(-0.65%)
Dec 08, 2022 7.831 7.888 7.560 7.606 38,703,624 -0.21(-2.71%)
Dec 07, 2022 7.902 8.004 7.747 7.817 31,587,522 -0.00(-0.06%)
Dec 06, 2022 7.923 8.099 7.775 7.822 28,967,518 +0.00(+0.06%)
Dec 05, 2022 8.064 8.096 7.798 7.817 36,242,464 -0.23(-2.81%)
Dec 02, 2022 8.156 8.315 8.008 8.043 37,775,880 +0.08(+1.06%)
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.