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 8.402 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.