Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 12.10 12.46 12.05 12.44 41,350,004 +0.64(+5.38%)
Jul 28, 2023 11.75 11.89 11.71 11.80 12,562,032 +0.20(+1.75%)
Jul 27, 2023 12.11 12.13 11.56 11.60 30,372,598 -0.72(-5.85%)
Jul 26, 2023 12.33 12.41 12.14 12.32 18,574,540 -0.02(-0.14%)
Jul 25, 2023 12.11 12.35 12.05 12.34 19,414,376 +0.20(+1.68%)
Jul 24, 2023 11.92 12.19 11.89 12.13 27,501,868 +0.33(+2.80%)
Jul 21, 2023 11.67 11.89 11.62 11.80 20,130,756 +0.28(+2.43%)
Jul 20, 2023 11.48 11.58 11.39 11.52 20,595,562 +0.06(+0.52%)
Jul 19, 2023 11.35 11.52 11.28 11.46 28,171,232 +0.12(+1.05%)
Jul 18, 2023 11.39 11.49 11.28 11.34 27,370,702 -0.09(-0.81%)
Jul 17, 2023 11.04 11.50 11.03 11.44 24,693,476 -0.03(-0.22%)
Jul 14, 2023 11.66 11.69 11.44 11.46 18,376,490 -0.25(-2.10%)
Jul 13, 2023 11.63 11.75 11.59 11.71 13,780,299 +0.18(+1.54%)
Jul 12, 2023 11.62 11.82 11.50 11.53 16,168,033 +0.04(+0.37%)
Jul 11, 2023 11.37 11.50 11.27 11.49 17,685,302 -0.03(-0.29%)
Jul 10, 2023 11.50 11.62 11.46 11.52 18,408,864 -0.01(-0.07%)
Jul 07, 2023 11.67 11.72 11.50 11.53 20,150,662 +0.08(+0.74%)
Jul 06, 2023 11.61 11.70 11.31 11.45 26,882,650 -0.34(-2.88%)
Jul 05, 2023 11.81 11.88 11.59 11.78 27,445,736 -0.05(-0.43%)
Jul 03, 2023 11.88 12.00 11.79 11.84 11,157,523 +0.12(+1.01%)
Jun 30, 2023 12.06 12.16 11.66 11.72 37,595,368 -0.42(-3.49%)
Jun 29, 2023 12.07 12.16 11.98 12.14 18,979,948 +0.13(+1.06%)
Jun 28, 2023 12.00 12.17 11.95 12.01 21,990,138 -0.05(-0.42%)
Jun 27, 2023 12.31 12.32 11.95 12.06 21,649,938 -0.15(-1.25%)
Jun 26, 2023 12.14 12.32 12.10 12.22 20,752,980 +0.28(+2.34%)
Jun 23, 2023 12.23 12.28 11.92 11.94 27,516,316 -0.50(-4.02%)
Jun 22, 2023 12.46 12.52 12.29 12.44 30,970,040 -0.22(-1.74%)
Jun 21, 2023 12.29 12.71 12.29 12.66 42,972,220 +0.60(+4.99%)
Jun 20, 2023 12.05 12.12 11.80 12.06 31,116,484 +0.28(+2.37%)
Jun 16, 2023 11.60 11.82 11.56 11.78 17,966,036 +0.09(+0.80%)
Jun 15, 2023 12.04 12.08 11.65 11.68 35,889,232 -0.08(-0.72%)
Jun 14, 2023 11.32 11.80 11.29 11.77 40,844,092 +0.53(+4.67%)
Jun 13, 2023 11.25 11.38 11.15 11.24 38,078,552 +0.05(+0.45%)
Jun 12, 2023 11.04 11.25 10.95 11.19 36,860,400 +0.18(+1.60%)
Jun 09, 2023 10.53 11.06 10.51 11.02 39,079,692 +0.49(+4.64%)
Jun 08, 2023 10.46 10.55 10.34 10.53 23,235,618 +0.11(+1.08%)
Jun 07, 2023 10.41 10.48 10.31 10.42 34,895,492 +0.29(+2.85%)
Jun 06, 2023 9.791 10.19 9.768 10.13 26,201,118 +0.24(+2.43%)
Jun 05, 2023 9.975 10.01 9.827 9.887 21,125,840 +0.09(+0.90%)
Jun 02, 2023 9.839 9.903 9.739 9.799 24,469,548 +0.21(+2.17%)
Jun 01, 2023 9.294 9.607 9.270 9.591 23,220,686 +0.35(+3.81%)
May 31, 2023 9.222 9.278 9.182 9.238 19,766,888 -0.15(-1.62%)
May 30, 2023 9.446 9.478 9.270 9.390 21,308,208 -0.19(-2.01%)
May 26, 2023 9.518 9.639 9.438 9.583 16,420,154 +0.18(+1.87%)
May 25, 2023 9.478 9.535 9.346 9.406 21,440,880 -0.18(-1.84%)
May 24, 2023 9.567 9.647 9.422 9.583 18,939,178 +0.14(+1.53%)
May 23, 2023 9.382 9.579 9.298 9.438 16,876,616 +0.19(+2.08%)
May 22, 2023 9.446 9.446 9.230 9.246 16,869,426 -0.13(-1.37%)
May 19, 2023 9.390 9.462 9.338 9.374 19,105,430 +0.00(+0.00%)
May 18, 2023 9.310 9.398 9.214 9.374 23,079,774 -0.03(-0.34%)
May 17, 2023 9.494 9.502 9.326 9.406 28,241,804 -0.02(-0.25%)
May 16, 2023 9.486 9.775 9.418 9.430 39,993,712 +0.07(+0.77%)
May 15, 2023 9.342 9.419 9.198 9.358 30,834,110 -0.14(-1.43%)
May 12, 2023 9.238 9.671 8.518 9.494 41,745,224 +0.44(+4.86%)
May 11, 2023 8.710 9.214 8.618 9.054 49,204,520 +0.16(+1.80%)
May 10, 2023 8.854 8.956 8.734 8.894 26,503,830 +0.08(+0.91%)
May 09, 2023 8.598 8.838 8.590 8.814 18,037,880 +0.12(+1.38%)
May 08, 2023 8.782 8.870 8.654 8.694 19,151,008 +0.03(+0.37%)
May 05, 2023 8.390 8.694 8.322 8.662 26,789,550 +0.44(+5.36%)
May 04, 2023 8.286 8.350 8.033 8.222 21,733,396 +0.11(+1.38%)
May 03, 2023 8.094 8.246 8.013 8.110 30,989,342 +0.01(+0.10%)
May 02, 2023 8.406 8.422 8.013 8.102 31,854,478 -0.31(-3.71%)
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.