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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2022 8.788 9.199 8.743 9.100 70,476,192 +0.04(+0.42%)
Aug 30, 2022 9.412 9.450 8.972 9.061 61,320,608 -0.57(-5.95%)
Aug 29, 2022 9.488 9.838 9.426 9.635 46,009,984 +0.25(+2.65%)
Aug 26, 2022 9.189 9.399 9.119 9.386 36,903,652 +0.10(+1.10%)
Aug 25, 2022 9.437 9.444 9.074 9.284 68,360,816 -0.07(-0.75%)
Aug 24, 2022 9.214 9.479 9.163 9.354 44,300,252 +0.04(+0.48%)
Aug 23, 2022 9.055 9.335 9.054 9.310 55,809,268 +0.44(+4.95%)
Aug 22, 2022 8.565 8.921 8.457 8.870 47,706,612 +0.17(+1.98%)
Aug 19, 2022 8.928 8.953 8.648 8.698 51,329,020 -0.35(-3.87%)
Aug 18, 2022 9.081 9.176 8.953 9.049 35,804,736 +0.10(+1.14%)
Aug 17, 2022 8.616 8.979 8.603 8.947 47,180,944 +0.20(+2.33%)
Aug 16, 2022 8.667 8.759 8.616 8.743 33,625,260 +0.03(+0.37%)
Aug 15, 2022 8.355 8.826 8.316 8.711 68,808,112 +0.04(+0.44%)
Aug 12, 2022 8.049 8.737 8.030 8.673 99,413,544 +0.72(+9.02%)
Aug 11, 2022 8.314 8.346 7.913 7.956 103,812,616 -0.24(-2.90%)
Aug 10, 2022 8.251 8.293 8.147 8.193 99,246,440 +0.05(+0.65%)
Aug 09, 2022 8.203 8.253 8.084 8.140 64,360,748 +0.05(+0.65%)
Aug 08, 2022 7.840 8.103 7.803 8.087 78,498,240 +0.47(+6.16%)
Aug 05, 2022 7.381 7.671 7.370 7.618 50,104,972 +0.16(+2.12%)
Aug 04, 2022 7.302 7.486 7.181 7.460 56,029,328 +0.21(+2.83%)
Aug 03, 2022 7.333 7.372 7.223 7.254 43,533,624 -0.04(-0.58%)
Aug 02, 2022 7.402 7.486 7.281 7.297 48,800,636 -0.14(-1.84%)
Aug 01, 2022 7.423 7.558 7.323 7.434 62,102,056 -0.09(-1.26%)
Jul 29, 2022 7.333 7.613 7.333 7.529 85,567,344 +0.47(+6.65%)
Jul 28, 2022 6.996 7.107 6.814 7.059 68,985,048 +0.23(+3.40%)
Jul 27, 2022 6.711 6.833 6.566 6.827 58,658,080 +0.18(+2.70%)
Jul 26, 2022 6.680 6.743 6.543 6.648 39,872,364 +0.12(+1.78%)
Jul 25, 2022 6.300 6.532 6.258 6.532 49,615,404 +0.40(+6.44%)
Jul 22, 2022 6.095 6.179 6.068 6.137 40,076,712 +0.09(+1.48%)
Jul 21, 2022 5.979 6.058 5.863 6.047 40,561,712 -0.08(-1.38%)
Jul 20, 2022 6.142 6.205 6.073 6.131 39,267,756 -0.02(-0.26%)
Jul 19, 2022 6.089 6.221 6.089 6.147 30,658,908 +0.10(+1.66%)
Jul 18, 2022 6.031 6.150 6.026 6.047 36,720,184 +0.13(+2.14%)
Jul 15, 2022 5.789 5.926 5.754 5.921 33,647,376 +0.17(+3.03%)
Jul 14, 2022 5.762 5.815 5.667 5.747 50,782,268 -0.23(-3.88%)
Jul 13, 2022 5.889 6.063 5.873 5.979 43,524,828 +0.06(+0.98%)
Jul 12, 2022 5.931 6.000 5.889 5.921 35,610,496 -0.17(-2.77%)
Jul 11, 2022 6.105 6.163 6.044 6.089 58,529,560 -0.13(-2.04%)
Jul 08, 2022 6.221 6.258 6.105 6.216 31,996,478 +0.12(+1.99%)
Jul 07, 2022 6.042 6.145 6.042 6.095 38,327,956 +0.24(+4.14%)
Jul 06, 2022 5.894 5.926 5.667 5.852 45,952,644 -0.13(-2.12%)
Jul 05, 2022 6.037 6.058 5.799 5.979 64,488,256 -0.22(-3.57%)
Jul 01, 2022 6.079 6.216 5.915 6.200 67,130,400 +0.04(+0.68%)
Jun 30, 2022 6.110 6.221 6.034 6.158 55,073,452 -0.08(-1.27%)
Jun 29, 2022 6.369 6.427 6.211 6.237 49,675,076 -0.03(-0.50%)
Jun 28, 2022 6.400 6.437 6.205 6.269 52,501,960 +0.06(+0.93%)
Jun 27, 2022 5.910 6.253 5.884 6.211 77,870,200 +0.44(+7.58%)
Jun 24, 2022 5.936 5.979 5.757 5.773 53,171,704 -0.08(-1.35%)
Jun 23, 2022 6.116 6.142 5.794 5.852 59,000,760 -0.18(-3.06%)
Jun 22, 2022 5.942 6.200 5.892 6.037 62,433,844 -0.05(-0.87%)
Jun 21, 2022 6.184 6.250 6.063 6.089 71,087,208 -0.03(-0.52%)
Jun 17, 2022 6.374 6.395 5.921 6.121 137,565,680 -0.25(-3.89%)
Jun 16, 2022 6.543 6.564 6.245 6.369 84,550,648 -0.36(-5.33%)
Jun 15, 2022 6.780 6.822 6.564 6.727 69,839,224 +0.03(+0.39%)
Jun 14, 2022 6.812 6.843 6.627 6.701 59,335,692 +0.06(+0.95%)
Jun 13, 2022 6.727 6.790 6.522 6.638 95,469,048 -0.33(-4.69%)
Jun 10, 2022 6.885 7.007 6.806 6.964 65,303,648 -0.16(-2.22%)
Jun 09, 2022 7.212 7.286 7.117 7.123 46,721,192 -0.15(-2.03%)
Jun 08, 2022 7.339 7.405 7.249 7.270 39,252,948 -0.06(-0.79%)
Jun 07, 2022 7.355 7.434 7.304 7.328 50,802,544 -0.06(-0.86%)
Jun 06, 2022 7.513 7.518 7.333 7.391 34,841,844 -0.08(-1.13%)
Jun 03, 2022 7.196 7.481 7.196 7.476 54,428,020 +0.23(+3.13%)
Jun 02, 2022 7.275 7.323 7.199 7.249 30,433,368 -0.04(-0.58%)
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.