Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.635 8.722 8.509 8.548 19,477,086 +0.03(+0.37%)
May 05, 2023 8.249 8.548 8.182 8.517 27,245,686 +0.43(+5.36%)
May 04, 2023 8.147 8.210 7.899 8.084 22,103,444 +0.11(+1.38%)
May 03, 2023 7.958 8.108 7.879 7.974 31,516,986 +0.01(+0.10%)
May 02, 2023 8.265 8.281 7.879 7.966 32,396,852 -0.31(-3.71%)
May 01, 2023 8.312 8.509 8.249 8.273 17,995,264 -0.09(-1.04%)
Apr 28, 2023 8.296 8.517 8.112 8.359 47,692,760 +0.25(+3.03%)
Apr 27, 2023 8.417 8.424 8.057 8.114 50,720,468 -0.17(-2.04%)
Apr 26, 2023 8.339 8.382 8.248 8.283 33,039,780 -0.06(-0.68%)
Apr 25, 2023 8.452 8.501 8.234 8.339 32,106,612 -0.09(-1.09%)
Apr 24, 2023 8.297 8.445 8.212 8.431 28,234,330 +0.25(+3.02%)
Apr 21, 2023 8.283 8.325 8.142 8.184 18,213,076 -0.11(-1.36%)
Apr 20, 2023 8.219 8.410 8.184 8.297 23,707,852 +0.07(+0.86%)
Apr 19, 2023 8.495 8.509 8.212 8.226 39,129,352 -0.44(-5.13%)
Apr 18, 2023 8.473 8.756 8.431 8.671 38,351,400 +0.13(+1.49%)
Apr 17, 2023 8.544 8.565 8.463 8.544 22,784,500 +0.04(+0.41%)
Apr 14, 2023 8.364 8.533 8.361 8.509 23,886,830 +0.12(+1.43%)
Apr 13, 2023 8.375 8.452 8.332 8.389 19,229,372 +0.10(+1.19%)
Apr 12, 2023 8.248 8.403 8.170 8.290 26,875,236 +0.13(+1.56%)
Apr 11, 2023 7.902 8.188 7.867 8.163 33,097,702 +0.47(+6.15%)
Apr 10, 2023 7.606 7.733 7.588 7.690 20,976,172 +0.15(+1.96%)
Apr 06, 2023 7.620 7.634 7.514 7.542 18,135,954 -0.13(-1.66%)
Apr 05, 2023 7.591 7.687 7.401 7.669 27,118,316 +0.08(+1.02%)
Apr 04, 2023 7.733 7.754 7.517 7.591 18,147,170 -0.11(-1.47%)
Apr 03, 2023 7.493 7.711 7.486 7.704 29,666,116 +0.35(+4.70%)
Mar 31, 2023 7.528 7.549 7.295 7.359 30,032,366 -0.07(-0.95%)
Mar 30, 2023 7.450 7.486 7.281 7.429 20,076,168 +0.09(+1.25%)
Mar 29, 2023 7.232 7.362 7.182 7.338 18,638,246 +0.13(+1.86%)
Mar 28, 2023 7.084 7.232 7.076 7.203 17,514,884 +0.16(+2.30%)
Mar 27, 2023 6.971 7.062 6.879 7.041 31,047,486 +0.20(+2.89%)
Mar 24, 2023 6.759 6.953 6.745 6.844 28,162,242 +0.05(+0.73%)
Mar 23, 2023 7.105 7.133 6.773 6.794 35,551,436 -0.20(-2.83%)
Mar 22, 2023 7.027 7.154 6.932 6.992 20,569,862 -0.06(-0.90%)
Mar 21, 2023 6.992 7.126 6.981 7.055 26,284,504 +0.16(+2.35%)
Mar 20, 2023 7.020 7.062 6.886 6.893 39,798,552 -0.16(-2.20%)
Mar 17, 2023 7.006 7.073 6.858 7.048 33,185,630 -0.02(-0.30%)
Mar 16, 2023 6.999 7.091 6.907 7.069 30,368,954 +0.03(+0.40%)
Mar 15, 2023 7.069 7.122 6.798 7.041 58,401,328 -0.19(-2.63%)
Mar 14, 2023 7.443 7.570 7.203 7.232 26,117,096 -0.13(-1.73%)
Mar 13, 2023 7.436 7.599 7.323 7.359 31,564,168 -0.32(-4.14%)
Mar 10, 2023 7.726 7.895 7.655 7.676 23,209,468 -0.11(-1.45%)
Mar 09, 2023 8.078 8.190 7.761 7.789 43,270,220 -0.17(-2.13%)
Mar 08, 2023 7.902 8.114 7.877 7.958 28,926,592 +0.21(+2.73%)
Mar 07, 2023 7.923 7.951 7.662 7.747 34,532,420 -0.32(-3.94%)
Mar 06, 2023 7.831 8.064 7.786 8.064 30,281,616 +0.19(+2.42%)
Mar 03, 2023 7.570 7.874 7.500 7.874 32,009,572 +0.28(+3.72%)
Mar 02, 2023 7.613 7.867 7.500 7.591 48,231,392 -0.23(-2.98%)
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.