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 8.402 8.402 7.907 7.958 68,332,992 -0.29(-3.57%)
Feb 27, 2023 8.187 8.424 8.123 8.252 35,813,232 +0.09(+1.05%)
Feb 24, 2023 8.216 8.334 8.130 8.166 26,482,710 -0.22(-2.65%)
Feb 23, 2023 8.280 8.492 8.252 8.388 28,429,026 +0.30(+3.73%)
Feb 22, 2023 8.065 8.151 8.029 8.087 23,117,060 +0.00(+0.00%)
Feb 21, 2023 8.252 8.359 8.051 8.087 14,412,366 -0.20(-2.42%)
Feb 17, 2023 8.252 8.341 8.173 8.288 24,232,586 -0.06(-0.77%)
Feb 16, 2023 8.237 8.381 8.237 8.352 17,177,568 +0.01(+0.17%)
Feb 15, 2023 8.266 8.356 8.187 8.338 24,044,500 -0.01(-0.09%)
Feb 14, 2023 8.359 8.467 8.266 8.345 25,055,978 -0.05(-0.60%)
Feb 13, 2023 8.245 8.410 8.198 8.395 26,722,830 +0.12(+1.47%)
Feb 10, 2023 8.108 8.302 8.072 8.273 47,302,208 +0.34(+4.34%)
Feb 09, 2023 8.015 8.076 7.914 7.929 46,778,236 -0.11(-1.34%)
Feb 08, 2023 7.965 8.101 7.871 8.036 30,592,984 +0.11(+1.36%)
Feb 07, 2023 8.029 8.097 7.821 7.929 28,390,890 -0.10(-1.25%)
Feb 06, 2023 7.778 8.051 7.688 8.029 38,182,084 +0.25(+3.23%)
Feb 03, 2023 7.828 7.979 7.696 7.778 30,901,654 -0.06(-0.73%)
Feb 02, 2023 8.245 8.273 7.760 7.836 48,062,716 -0.36(-4.38%)
Feb 01, 2023 8.316 8.442 8.008 8.194 36,641,740 -0.13(-1.55%)
Jan 31, 2023 8.115 8.338 8.076 8.323 29,530,458 +0.23(+2.84%)
Jan 30, 2023 8.245 8.245 8.058 8.094 30,375,750 -0.01(-0.09%)
Jan 27, 2023 8.237 8.288 8.044 8.101 32,828,448 -0.27(-3.17%)
Jan 26, 2023 8.560 8.589 8.144 8.367 36,753,008 -0.19(-2.26%)
Jan 25, 2023 8.381 8.582 8.230 8.560 27,177,484 +0.11(+1.27%)
Jan 24, 2023 6.910 10.38 6.910 8.453 23,035,268 +0.04(+0.43%)
Jan 23, 2023 8.302 8.661 8.288 8.417 40,584,680 +0.19(+2.36%)
Jan 20, 2023 8.008 8.245 7.965 8.223 25,023,882 +0.08(+0.97%)
Jan 19, 2023 7.900 8.173 7.879 8.144 33,691,176 +0.27(+3.37%)
Jan 18, 2023 8.223 8.273 7.879 7.879 46,332,756 -0.24(-2.92%)
Jan 17, 2023 7.706 8.126 7.706 8.115 38,723,600 +0.34(+4.34%)
Jan 13, 2023 7.735 7.836 7.721 7.778 18,795,796 -0.04(-0.55%)
Jan 12, 2023 7.599 7.849 7.577 7.821 30,889,744 +0.21(+2.73%)
Jan 11, 2023 7.642 7.649 7.505 7.613 32,916,474 +0.11(+1.53%)
Jan 10, 2023 7.391 7.520 7.244 7.498 20,444,982 +0.15(+2.05%)
Jan 09, 2023 7.333 7.416 7.269 7.348 26,616,074 -0.03(-0.39%)
Jan 06, 2023 7.419 7.448 7.294 7.376 24,625,414 +0.11(+1.48%)
Jan 05, 2023 7.068 7.326 7.025 7.269 38,174,208 +0.30(+4.33%)
Jan 04, 2023 6.788 7.096 6.652 6.967 45,867,772 +0.15(+2.21%)
Jan 03, 2023 7.010 7.118 6.748 6.817 64,654,144 -0.83(-10.80%)
Dec 30, 2022 7.663 7.850 7.588 7.642 22,308,338 -0.02(-0.28%)
Dec 29, 2022 7.886 7.914 7.592 7.663 33,193,248 -0.12(-1.57%)
Dec 28, 2022 7.857 7.936 7.721 7.785 28,327,752 +0.00(+0.00%)
Dec 27, 2022 7.642 7.800 7.620 7.785 30,741,580 -0.17(-2.16%)
Dec 23, 2022 7.663 7.958 7.642 7.958 37,461,332 +0.42(+5.62%)
Dec 22, 2022 7.534 7.660 7.376 7.534 36,824,288 +0.14(+1.94%)
Dec 21, 2022 7.269 7.391 7.125 7.391 30,940,038 +0.22(+3.10%)
Dec 20, 2022 6.989 7.290 6.967 7.168 42,562,592 +0.24(+3.42%)
Dec 19, 2022 6.731 6.939 6.695 6.931 39,296,748 +0.21(+3.10%)
Dec 16, 2022 6.659 6.781 6.591 6.723 35,947,140 -0.01(-0.21%)
Dec 15, 2022 6.709 6.874 6.562 6.738 60,846,880 +0.18(+2.74%)
Dec 14, 2022 6.982 7.010 6.372 6.558 171,411,504 -0.72(-9.86%)
Dec 13, 2022 7.419 7.541 7.276 7.276 58,287,032 -0.14(-1.84%)
Dec 12, 2022 7.376 7.448 7.168 7.412 48,169,228 -0.27(-3.55%)
Dec 09, 2022 7.663 7.778 7.613 7.685 22,920,302 -0.05(-0.65%)
Dec 08, 2022 7.965 8.022 7.688 7.735 38,055,104 -0.22(-2.71%)
Dec 07, 2022 8.036 8.141 7.879 7.950 31,058,696 -0.00(-0.06%)
Dec 06, 2022 8.058 8.237 7.907 7.955 28,482,554 +0.00(+0.06%)
Dec 05, 2022 8.202 8.234 7.931 7.950 35,635,704 -0.23(-2.81%)
Dec 02, 2022 8.295 8.456 8.144 8.180 37,143,452 +0.09(+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.