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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2022 6.178 6.380 6.178 6.301 71,423,296 +0.06(+0.89%)
Mar 30, 2022 6.216 6.278 6.173 6.246 68,612,880 +0.08(+1.24%)
Mar 29, 2022 6.182 6.237 6.035 6.169 95,475,920 +0.13(+2.19%)
Mar 28, 2022 6.063 6.103 5.977 6.037 82,478,104 -0.22(-3.47%)
Mar 25, 2022 6.165 6.318 6.141 6.254 47,031,780 +0.10(+1.59%)
Mar 24, 2022 6.033 6.197 5.980 6.156 52,611,068 +0.11(+1.90%)
Mar 23, 2022 5.952 6.150 5.935 6.041 69,038,824 +0.19(+3.20%)
Mar 22, 2022 5.965 5.963 5.782 5.854 53,976,312 -0.02(-0.36%)
Mar 21, 2022 5.773 5.941 5.756 5.875 65,776,204 +0.23(+4.07%)
Mar 18, 2022 5.560 5.684 5.505 5.645 73,817,336 +0.10(+1.84%)
Mar 17, 2022 5.598 5.660 5.391 5.543 104,275,872 -0.10(-1.81%)
Mar 16, 2022 5.616 5.650 5.509 5.645 62,865,752 +0.08(+1.45%)
Mar 15, 2022 5.573 5.637 5.428 5.564 64,566,468 -0.17(-3.04%)
Mar 14, 2022 5.841 5.886 5.658 5.739 59,562,688 -0.12(-2.03%)
Mar 11, 2022 6.041 6.063 5.820 5.858 100,360,080 -0.17(-2.89%)
Mar 10, 2022 5.884 6.067 5.848 6.033 83,685,912 +0.13(+2.24%)
Mar 09, 2022 5.875 5.952 5.794 5.901 67,681,880 +0.06(+1.09%)
Mar 08, 2022 5.879 5.897 5.641 5.837 113,422,800 +0.15(+2.62%)
Mar 07, 2022 6.173 6.180 5.645 5.688 158,917,392 -0.49(-7.93%)
Mar 04, 2022 6.254 6.254 6.075 6.178 83,885,280 -0.12(-1.96%)
Mar 03, 2022 6.237 6.418 6.224 6.301 66,138,520 +0.05(+0.82%)
Mar 02, 2022 6.365 6.437 6.157 6.250 100,243,184 +0.00(+0.00%)
Mar 01, 2022 6.075 6.429 6.071 6.250 121,733,456 +0.17(+2.73%)
Feb 28, 2022 6.020 6.105 5.935 6.084 74,951,936 +0.04(+0.70%)
Feb 25, 2022 5.901 6.046 5.909 6.041 87,892,496 +0.10(+1.72%)
Feb 24, 2022 6.229 6.246 5.775 5.939 126,927,920 -0.26(-4.19%)
Feb 23, 2022 6.224 6.254 6.133 6.199 93,945,088 +0.10(+1.68%)
Feb 22, 2022 6.263 6.267 6.021 6.097 91,749,800 +0.13(+2.21%)
Feb 18, 2022 5.965 0 +0.02(+0.29%)
Feb 17, 2022 5.986 6.020 5.905 5.948 50,572,408 -0.10(-1.69%)
Feb 16, 2022 5.977 6.148 5.973 6.050 70,849,848 +0.19(+3.20%)
Feb 15, 2022 5.841 5.867 5.736 5.862 64,754,480 -0.09(-1.50%)
Feb 14, 2022 6.037 6.050 5.871 5.952 83,892,912 -0.09(-1.48%)
Feb 11, 2022 5.854 6.092 5.820 6.041 105,051,928 +0.26(+4.42%)
Feb 10, 2022 5.743 5.925 5.741 5.786 72,117,872 +0.07(+1.27%)
Feb 09, 2022 5.718 5.820 5.673 5.713 65,154,024 +0.05(+0.90%)
Feb 08, 2022 5.658 5.675 5.569 5.662 106,400,288 -0.11(-1.92%)
Feb 07, 2022 5.735 5.809 5.679 5.773 56,930,792 +0.00(+0.00%)
Feb 04, 2022 5.756 5.858 5.674 5.773 77,189,232 +0.09(+1.65%)
Feb 03, 2022 5.641 5.581 5.679 79,156,400 -0.08(-1.40%)
Feb 02, 2022 5.824 5.824 5.679 5.760 58,455,388 -0.14(-2.31%)
Feb 01, 2022 5.637 5.909 5.637 5.897 73,823,744 +0.21(+3.75%)
Jan 31, 2022 5.654 5.728 5.684 80,140,416 -0.01(-0.22%)
Jan 28, 2022 5.867 5.986 5.611 5.696 122,313,256 -0.17(-2.90%)
Jan 27, 2022 5.939 5.956 5.748 5.867 109,744,888 +0.07(+1.25%)
Jan 26, 2022 5.718 5.897 5.696 5.794 147,794,848 +0.19(+3.42%)
Jan 25, 2022 5.352 5.650 5.300 5.603 115,327,032 +0.22(+4.11%)
Jan 24, 2022 5.330 5.386 5.151 5.381 107,770,288 -0.01(-0.24%)
Jan 21, 2022 5.398 5.488 5.377 5.394 71,298,440 +0.01(+0.16%)
Jan 20, 2022 5.441 5.505 5.373 5.386 88,713,720 +0.02(+0.32%)
Jan 19, 2022 5.390 5.481 5.352 5.369 79,488,848 +0.06(+1.20%)
Jan 18, 2022 5.352 5.386 5.168 5.305 96,488,904 -0.06(-1.19%)
Jan 14, 2022 5.369 0 +0.13(+2.52%)
Jan 13, 2022 5.173 5.339 5.168 5.237 126,074,656 +0.12(+2.33%)
Jan 12, 2022 4.990 5.139 4.981 5.117 115,487,640 +0.19(+3.80%)
Jan 11, 2022 4.649 4.932 4.636 4.930 100,022,128 +0.32(+6.93%)
Jan 10, 2022 4.653 4.675 4.562 4.611 71,247,288 -0.08(-1.63%)
Jan 07, 2022 4.615 4.702 4.607 4.687 52,827,348 +0.08(+1.66%)
Jan 06, 2022 4.675 4.715 4.585 4.611 59,829,360 +0.04(+0.93%)
Jan 05, 2022 4.777 4.807 4.564 4.568 79,687,112 -0.23(-4.88%)
Jan 04, 2022 4.713 4.849 4.707 4.802 58,271,404 +0.06(+1.17%)
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.