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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.