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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2022 7.346 7.434 7.175 7.195 66,286,264 -0.20(-2.66%)
May 27, 2022 7.522 7.548 7.367 7.392 66,236,264 -0.28(-3.65%)
May 26, 2022 7.543 7.714 7.540 7.672 45,899,796 +0.13(+1.72%)
May 25, 2022 7.387 7.582 7.385 7.543 67,884,200 +0.17(+2.25%)
May 24, 2022 7.460 7.501 7.232 7.377 90,684,232 -0.33(-4.23%)
May 23, 2022 7.480 7.720 7.431 7.703 79,191,240 +0.40(+5.45%)
May 20, 2022 7.206 7.338 7.142 7.305 54,766,376 +0.17(+2.32%)
May 19, 2022 7.044 7.198 7.002 7.139 50,131,756 +0.15(+2.17%)
May 18, 2022 7.134 7.172 6.921 6.988 47,918,464 -0.19(-2.70%)
May 17, 2022 7.158 7.208 7.075 7.182 48,438,036 +0.15(+2.09%)
May 16, 2022 6.898 7.097 6.890 7.035 62,248,268 +0.16(+2.34%)
May 13, 2022 6.741 6.931 6.740 6.874 81,245,736 +0.18(+2.76%)
May 12, 2022 6.665 6.796 6.561 6.689 75,421,112 +0.02(+0.28%)
May 11, 2022 6.533 6.838 6.528 6.670 82,459,496 +0.29(+4.61%)
May 10, 2022 6.381 6.452 6.270 6.376 78,937,712 +0.10(+1.66%)
May 09, 2022 6.519 6.523 6.253 6.272 90,537,656 -0.40(-5.97%)
May 06, 2022 6.538 6.737 6.353 6.670 80,195,136 +0.20(+3.15%)
May 05, 2022 6.632 6.642 6.277 6.466 88,361,800 -0.17(-2.57%)
May 04, 2022 6.339 6.673 6.234 6.637 72,827,280 +0.33(+5.26%)
May 03, 2022 6.201 6.343 6.178 6.305 80,011,736 +0.14(+2.31%)
May 02, 2022 6.253 6.282 6.033 6.163 87,367,160 -0.27(-4.13%)
Apr 29, 2022 6.613 6.774 6.424 6.429 69,992,880 +0.03(+0.44%)
Apr 28, 2022 6.358 6.438 6.263 6.400 35,047,016 +0.09(+1.50%)
Apr 27, 2022 6.301 6.381 6.230 6.305 50,608,336 +0.02(+0.38%)
Apr 26, 2022 6.381 6.452 6.249 6.282 63,829,080 -0.18(-2.71%)
Apr 25, 2022 6.362 6.511 6.230 6.457 62,697,920 -0.12(-1.80%)
Apr 22, 2022 6.888 6.898 6.556 6.575 59,788,304 -0.33(-4.80%)
Apr 21, 2022 7.201 7.220 6.831 6.907 53,872,132 -0.27(-3.83%)
Apr 20, 2022 7.082 7.198 7.002 7.182 38,782,960 +0.12(+1.74%)
Apr 19, 2022 6.983 7.132 6.912 7.059 41,441,640 +0.11(+1.64%)
Apr 18, 2022 6.969 7.014 6.898 6.945 57,729,744 -0.02(-0.34%)
Apr 14, 2022 6.954 7.071 6.883 6.969 88,795,040 -0.04(-0.54%)
Apr 13, 2022 6.954 7.064 6.897 7.006 73,820,536 +0.13(+1.92%)
Apr 12, 2022 7.002 7.020 6.862 6.875 67,262,552 +0.05(+0.71%)
Apr 11, 2022 6.888 6.888 6.769 6.826 47,720,676 -0.06(-0.89%)
Apr 08, 2022 6.756 6.910 6.708 6.888 60,237,280 +0.11(+1.69%)
Apr 07, 2022 6.550 6.805 6.550 6.774 66,962,344 +0.29(+4.40%)
Apr 06, 2022 6.567 6.614 6.420 6.488 60,843,968 -0.06(-0.87%)
Apr 05, 2022 6.620 6.728 6.532 6.546 64,112,388 -0.11(-1.58%)
Apr 04, 2022 6.629 6.668 6.528 6.651 59,384,836 +0.02(+0.33%)
Apr 01, 2022 6.581 6.680 6.537 6.629 63,090,964 +0.13(+2.03%)
Mar 31, 2022 6.370 6.578 6.370 6.497 69,265,704 +0.06(+0.89%)
Mar 30, 2022 6.409 6.473 6.366 6.440 66,540,188 +0.08(+1.24%)
Mar 29, 2022 6.374 6.431 6.223 6.361 92,591,736 +0.14(+2.19%)
Mar 28, 2022 6.251 6.293 6.164 6.225 79,986,560 -0.22(-3.47%)
Mar 25, 2022 6.357 6.515 6.333 6.449 45,611,020 +0.10(+1.59%)
Mar 24, 2022 6.221 6.390 6.166 6.348 51,021,768 +0.12(+1.90%)
Mar 23, 2022 6.137 6.341 6.120 6.229 66,953,260 +0.19(+3.20%)
Mar 22, 2022 6.150 6.148 5.962 6.036 52,345,768 -0.02(-0.36%)
Mar 21, 2022 5.953 6.126 5.935 6.058 63,789,204 +0.24(+4.07%)
Mar 18, 2022 5.733 5.861 5.676 5.821 71,587,424 +0.11(+1.84%)
Mar 17, 2022 5.773 5.837 5.559 5.716 101,125,856 -0.11(-1.81%)
Mar 16, 2022 5.790 5.826 5.681 5.821 60,966,672 +0.08(+1.45%)
Mar 15, 2022 5.747 5.812 5.597 5.738 62,616,012 -0.18(-3.04%)
Mar 14, 2022 6.023 6.069 5.834 5.918 57,763,388 -0.12(-2.03%)
Mar 11, 2022 6.229 6.251 6.001 6.041 97,328,352 -0.18(-2.89%)
Mar 10, 2022 6.067 6.256 6.030 6.221 81,157,888 +0.14(+2.24%)
Mar 09, 2022 6.058 6.137 5.975 6.085 65,637,312 +0.07(+1.09%)
Mar 08, 2022 6.063 6.080 5.817 6.019 109,996,464 +0.15(+2.62%)
Mar 07, 2022 6.366 6.372 5.821 5.865 154,116,736 -0.50(-7.93%)
Mar 04, 2022 6.449 6.449 6.265 6.370 81,351,232 -0.13(-1.96%)
Mar 03, 2022 6.431 6.618 6.418 6.497 64,140,572 +0.05(+0.82%)
Mar 02, 2022 6.563 6.638 6.349 6.445 97,214,992 +0.00(+0.00%)
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.