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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2023 7.937 8.155 7.899 8.141 30,193,844 +0.22(+2.84%)
Jan 30, 2023 8.063 8.063 7.881 7.916 31,058,124 -0.01(-0.09%)
Jan 27, 2023 8.056 8.106 7.867 7.923 33,565,920 -0.26(-3.17%)
Jan 26, 2023 8.372 8.400 7.965 8.183 37,578,640 -0.19(-2.26%)
Jan 25, 2023 8.197 8.393 8.049 8.372 27,788,010 +0.11(+1.27%)
Jan 24, 2023 6.758 10.15 6.758 8.267 23,552,742 +0.04(+0.43%)
Jan 23, 2023 8.120 8.470 8.106 8.232 41,496,392 +0.19(+2.36%)
Jan 20, 2023 7.832 8.063 7.790 8.042 25,586,030 +0.08(+0.97%)
Jan 19, 2023 7.727 7.993 7.706 7.965 34,448,028 +0.26(+3.37%)
Jan 18, 2023 8.042 8.091 7.706 7.706 47,373,596 -0.23(-2.92%)
Jan 17, 2023 7.537 7.948 7.537 7.937 39,593,500 +0.33(+4.34%)
Jan 13, 2023 7.565 7.663 7.552 7.607 19,218,032 -0.04(-0.55%)
Jan 12, 2023 7.432 7.677 7.411 7.649 31,583,664 +0.20(+2.73%)
Jan 11, 2023 7.474 7.481 7.341 7.446 33,655,924 +0.11(+1.53%)
Jan 10, 2023 7.228 7.355 7.084 7.334 20,904,266 +0.15(+2.05%)
Jan 09, 2023 7.172 7.253 7.109 7.186 27,213,988 -0.03(-0.39%)
Jan 06, 2023 7.256 7.284 7.134 7.214 25,178,610 +0.11(+1.48%)
Jan 05, 2023 6.912 7.165 6.870 7.109 39,031,768 +0.29(+4.33%)
Jan 04, 2023 6.639 6.941 6.505 6.814 46,898,164 +0.15(+2.21%)
Jan 03, 2023 6.856 6.962 6.600 6.667 66,106,564 -0.81(-10.80%)
Dec 30, 2022 7.495 7.677 7.421 7.474 22,809,480 -0.02(-0.28%)
Dec 29, 2022 7.713 7.741 7.425 7.495 33,938,916 -0.12(-1.57%)
Dec 28, 2022 7.684 7.762 7.551 7.614 28,964,120 +0.00(+0.00%)
Dec 27, 2022 7.474 7.628 7.453 7.614 31,432,172 -0.17(-2.16%)
Dec 23, 2022 7.495 7.783 7.474 7.783 38,302,876 +0.41(+5.62%)
Dec 22, 2022 7.369 7.491 7.214 7.369 37,651,524 +0.14(+1.94%)
Dec 21, 2022 7.109 7.228 6.969 7.228 31,635,088 +0.22(+3.10%)
Dec 20, 2022 6.835 7.130 6.814 7.011 43,518,736 +0.23(+3.42%)
Dec 19, 2022 6.583 6.786 6.548 6.779 40,179,528 +0.20(+3.10%)
Dec 16, 2022 6.512 6.632 6.446 6.576 36,754,672 -0.01(-0.21%)
Dec 15, 2022 6.562 6.723 6.418 6.590 62,213,772 +0.18(+2.74%)
Dec 14, 2022 6.828 6.856 6.232 6.414 175,262,176 -0.70(-9.86%)
Dec 13, 2022 7.256 7.376 7.116 7.116 59,596,416 -0.13(-1.84%)
Dec 12, 2022 7.214 7.284 7.011 7.249 49,251,324 -0.27(-3.55%)
Dec 09, 2022 7.495 7.607 7.446 7.516 23,435,192 -0.05(-0.65%)
Dec 08, 2022 7.790 7.846 7.520 7.565 38,909,988 -0.21(-2.71%)
Dec 07, 2022 7.860 7.962 7.706 7.776 31,756,410 -0.00(-0.06%)
Dec 06, 2022 7.881 8.056 7.734 7.781 29,122,398 +0.00(+0.06%)
Dec 05, 2022 8.021 8.053 7.757 7.776 36,436,240 -0.22(-2.81%)
Dec 02, 2022 8.113 8.270 7.965 8.000 37,977,856 +0.08(+1.06%)
Dec 01, 2022 8.120 8.204 7.909 7.916 30,000,120 -0.29(-3.51%)
Nov 30, 2022 8.063 8.221 7.920 8.204 50,117,752 +0.39(+4.94%)
Nov 29, 2022 7.677 7.972 7.656 7.818 61,573,476 +0.42(+5.69%)
Nov 28, 2022 7.165 7.439 7.151 7.397 41,422,548 +0.17(+2.33%)
Nov 25, 2022 7.284 7.334 7.151 7.228 22,921,274 +0.11(+1.58%)
Nov 23, 2022 7.032 7.172 6.997 7.116 49,694,064 -0.01(-0.20%)
Nov 22, 2022 6.863 7.130 6.709 7.130 119,420,184 +0.04(+0.55%)
Nov 21, 2022 7.116 7.159 6.848 7.091 68,975,376 +0.03(+0.44%)
Nov 18, 2022 7.029 7.137 6.954 7.060 81,582,672 -0.07(-0.96%)
Nov 17, 2022 7.016 7.159 6.951 7.128 53,633,868 -0.07(-1.04%)
Nov 16, 2022 7.358 7.424 7.141 7.203 56,799,280 -0.24(-3.26%)
Nov 15, 2022 7.582 7.607 7.352 7.445 39,877,308 +0.04(+0.59%)
Nov 14, 2022 7.277 7.507 7.249 7.402 53,586,984 +0.21(+2.94%)
Nov 11, 2022 6.917 7.277 6.892 7.190 79,161,344 +0.34(+5.00%)
Nov 10, 2022 6.910 7.035 6.730 6.848 89,413,176 -0.37(-5.09%)
Nov 09, 2022 7.389 7.448 7.187 7.215 43,221,936 -0.19(-2.60%)
Nov 08, 2022 7.402 7.445 7.228 7.408 59,618,368 +0.03(+0.42%)
Nov 07, 2022 7.744 7.850 7.340 7.377 96,928,160 -0.49(-6.25%)
Nov 04, 2022 8.403 8.434 7.763 7.868 135,664,560 -0.25(-3.07%)
Nov 03, 2022 7.918 8.263 7.909 8.117 81,070,872 +0.19(+2.35%)
Nov 02, 2022 8.098 8.179 7.924 7.930 43,549,320 -0.17(-2.15%)
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.