Indicators

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

14.60 +0.01 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.003	6.082		6.035	75,480,936	-0.01(-0.22%)
Jan 28, 2022	6.229	6.355	5.958	6.048	115,201,784	-0.18(-2.90%)
Jan 27, 2022	6.306	6.324	6.102	6.229	103,364,160	+0.08(+1.25%)
Jan 26, 2022	6.071	6.261	6.048	6.152	139,201,840	+0.20(+3.42%)
Jan 25, 2022	5.682	5.998	5.628	5.949	108,621,744	+0.24(+4.11%)
Jan 24, 2022	5.659	5.718	5.469	5.714	101,504,368	-0.01(-0.24%)
Jan 21, 2022	5.732	5.827	5.709	5.727	67,153,048	+0.01(+0.16%)
Jan 20, 2022	5.777	5.845	5.705	5.718	83,555,776	+0.02(+0.32%)
Jan 19, 2022	5.723	5.820	5.682	5.700	74,867,248	+0.07(+1.20%)
Jan 18, 2022	5.682	5.718	5.488	5.632	90,878,896	-0.07(-1.19%)
Jan 14, 2022				5.700	0	+0.14(+2.52%)
Jan 13, 2022	5.492	5.668	5.488	5.560	118,744,496	+0.13(+2.33%)
Jan 12, 2022	5.298	5.456	5.289	5.433	108,773,024	+0.20(+3.80%)
Jan 11, 2022	4.936	5.237	4.923	5.234	94,206,696	+0.34(+6.93%)
Jan 10, 2022	4.941	4.963	4.843	4.895	67,104,864	-0.08(-1.63%)
Jan 07, 2022	4.900	4.993	4.891	4.977	49,755,892	+0.08(+1.66%)
Jan 06, 2022	4.963	5.006	4.868	4.895	56,350,796	+0.05(+0.93%)
Jan 05, 2022	5.072	5.103	4.846	4.850	75,053,984	-0.25(-4.88%)
Jan 04, 2022	5.004	5.149	4.997	5.099	54,883,420	+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.