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 )

13.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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, 2024 15.55 15.80 15.42 15.51 24,443,144 +0.03(+0.18%)
Jan 30, 2024 15.53 15.64 15.41 15.48 12,086,149 -0.11(-0.70%)
Jan 29, 2024 15.45 15.65 15.32 15.59 14,287,678 +0.10(+0.65%)
Jan 26, 2024 15.19 15.64 15.13 15.49 18,986,494 +0.35(+2.28%)
Jan 25, 2024 14.69 15.20 14.62 15.15 22,286,158 +0.71(+4.91%)
Jan 24, 2024 14.70 14.77 14.38 14.44 18,412,166 -0.05(-0.31%)
Jan 23, 2024 14.26 14.57 14.16 14.48 15,694,642 +0.25(+1.79%)
Jan 22, 2024 14.31 14.32 14.16 14.23 10,021,209 -0.07(-0.51%)
Jan 19, 2024 14.38 14.40 14.21 14.30 9,762,767 -0.07(-0.51%)
Jan 18, 2024 14.45 14.46 14.23 14.38 11,517,886 -0.07(-0.50%)
Jan 17, 2024 14.47 14.54 14.38 14.45 13,682,898 -0.16(-1.12%)
Jan 16, 2024 14.81 14.85 14.58 14.61 12,913,145 -0.24(-1.59%)
Jan 12, 2024 14.92 15.03 14.80 14.85 11,021,740 +0.08(+0.55%)
Jan 11, 2024 14.63 14.78 14.48 14.77 16,009,876 +0.28(+1.94%)
Jan 10, 2024 14.65 14.66 14.40 14.48 16,245,479 -0.05(-0.31%)
Jan 09, 2024 14.79 14.80 14.52 14.53 13,409,833 -0.26(-1.78%)
Jan 08, 2024 14.75 14.79 14.51 14.79 15,405,480 -0.24(-1.57%)
Jan 05, 2024 15.06 15.13 14.88 15.03 10,865,266 +0.17(+1.16%)
Jan 04, 2024 15.03 15.26 14.86 14.86 15,354,699 -0.21(-1.39%)
Jan 03, 2024 14.58 15.12 14.54 15.07 20,205,064 +0.53(+3.62%)
Jan 02, 2024 14.62 14.74 14.47 14.54 11,114,035 +0.03(+0.19%)
Dec 29, 2023 14.59 14.63 14.45 14.51 5,485,777 -0.05(-0.37%)
Dec 28, 2023 14.57 14.68 14.56 14.57 12,028,260 -0.14(-0.93%)
Dec 27, 2023 14.73 14.77 14.64 14.70 8,598,916 -0.01(-0.06%)
Dec 26, 2023 14.60 14.78 14.54 14.71 11,255,343 +0.37(+2.60%)
Dec 22, 2023 14.29 14.45 14.26 14.34 11,420,909 +0.20(+1.41%)
Dec 21, 2023 14.17 14.31 14.05 14.14 13,751,824 +0.07(+0.52%)
Dec 20, 2023 14.20 14.33 14.07 14.07 19,302,804 -0.14(-0.96%)
Dec 19, 2023 14.13 14.20 13.98 14.20 15,443,826 +0.25(+1.82%)
Dec 18, 2023 13.89 14.08 13.88 13.95 20,751,652 +0.36(+2.68%)
Dec 15, 2023 13.93 13.94 13.54 13.58 15,205,514 -0.21(-1.52%)
Dec 14, 2023 13.63 13.88 13.57 13.79 25,804,796 +0.39(+2.92%)
Dec 13, 2023 13.29 13.41 13.11 13.40 21,250,282 +0.23(+1.72%)
Dec 12, 2023 13.31 13.32 13.05 13.18 10,718,429 -0.23(-1.69%)
Dec 11, 2023 13.45 13.51 13.37 13.40 9,582,944 -0.12(-0.87%)
Dec 08, 2023 13.13 13.56 13.11 13.52 21,765,922 +0.44(+3.33%)
Dec 07, 2023 13.18 13.37 12.99 13.09 21,911,750 -0.02(-0.14%)
Dec 06, 2023 13.33 13.38 13.07 13.10 21,169,052 -0.21(-1.57%)
Dec 05, 2023 13.40 13.43 13.21 13.31 20,746,106 -0.10(-0.74%)
Dec 04, 2023 13.67 13.74 13.34 13.41 20,692,660 -0.41(-2.96%)
Dec 01, 2023 13.83 14.03 13.73 13.82 10,950,373 -0.05(-0.39%)
Nov 30, 2023 13.98 14.04 13.67 13.88 24,453,898 +0.05(+0.33%)
Nov 29, 2023 14.03 14.06 13.78 13.83 15,163,947 -0.25(-1.74%)
Nov 28, 2023 13.98 14.18 13.98 14.08 19,475,184 +0.23(+1.64%)
Nov 27, 2023 13.99 14.03 13.72 13.85 15,237,732 -0.08(-0.59%)
Nov 24, 2023 13.96 14.30 13.89 13.93 17,032,636 +0.03(+0.20%)
Nov 22, 2023 13.78 13.92 13.60 13.90 24,364,306 +0.00(+0.00%)
Nov 21, 2023 13.99 14.05 13.78 13.90 22,580,690 -0.22(-1.55%)
Nov 20, 2023 14.21 14.37 13.94 14.12 33,436,880 +0.05(+0.37%)
Nov 17, 2023 13.77 14.28 13.76 14.07 23,443,598 +0.43(+3.15%)
Nov 16, 2023 13.93 14.01 13.55 13.64 24,347,292 -0.20(-1.46%)
Nov 15, 2023 13.96 13.98 13.75 13.84 11,206,467 -0.04(-0.32%)
Nov 14, 2023 13.86 13.96 13.75 13.89 17,656,818 +0.27(+2.00%)
Nov 13, 2023 13.39 13.68 13.34 13.61 13,333,405 +0.25(+1.90%)
Nov 10, 2023 13.43 13.47 13.28 13.36 15,465,780 +0.03(+0.20%)
Nov 09, 2023 13.34 13.55 13.22 13.33 23,813,554 +0.21(+1.60%)
Nov 08, 2023 13.38 13.46 13.03 13.12 22,080,866 -0.41(-3.05%)
Nov 07, 2023 13.74 13.74 13.44 13.53 22,264,382 -0.25(-1.78%)
Nov 06, 2023 13.96 14.03 13.77 13.78 15,302,986 +0.03(+0.19%)
Nov 03, 2023 13.76 13.92 13.63 13.75 15,796,137 +0.00(+0.00%)
Nov 02, 2023 13.55 13.82 13.41 13.75 13,835,592 +0.31(+2.28%)
Nov 01, 2023 13.29 13.57 13.23 13.45 18,507,598 +0.29(+2.20%)
Oct 31, 2023 13.15 13.28 12.98 13.16 20,158,784 -0.10(-0.73%)
Oct 30, 2023 13.57 13.66 13.16 13.25 23,082,066 -0.19(-1.44%)
Oct 27, 2023 14.01 14.09 13.39 13.45 20,252,514 -0.11(-0.84%)
Oct 26, 2023 13.46 13.61 13.34 13.56 16,468,893 -0.12(-0.90%)
Oct 25, 2023 13.71 13.79 13.55 13.68 14,589,038 +0.04(+0.32%)
Oct 24, 2023 13.53 13.74 13.42 13.64 22,869,280 +0.18(+1.30%)
Oct 23, 2023 13.80 13.88 13.38 13.46 42,338,024 -0.75(-5.31%)
Oct 20, 2023 14.27 14.39 14.03 14.22 21,303,000 -0.13(-0.92%)
Oct 19, 2023 14.27 14.44 14.19 14.35 23,064,034 -0.14(-0.97%)
Oct 18, 2023 14.30 14.51 14.26 14.49 34,031,748 +0.32(+2.23%)
Oct 17, 2023 13.83 14.23 13.82 14.17 25,655,274 +0.32(+2.34%)
Oct 16, 2023 13.57 13.89 13.45 13.85 25,685,754 +0.31(+2.27%)
Oct 13, 2023 13.53 13.67 13.48 13.54 29,123,476 +0.37(+2.80%)
Oct 12, 2023 13.30 13.42 13.09 13.17 22,636,174 -0.04(-0.33%)
Oct 11, 2023 13.21 13.28 12.97 13.22 16,167,120 -0.01(-0.07%)
Oct 10, 2023 13.03 13.26 12.97 13.23 21,573,488 +0.32(+2.51%)
Oct 09, 2023 12.68 13.01 12.66 12.90 20,066,240 +0.54(+4.40%)
Oct 06, 2023 11.99 12.49 11.90 12.36 31,239,954 +0.27(+2.25%)
Oct 05, 2023 12.12 12.17 11.96 12.09 15,226,215 -0.07(-0.58%)
Oct 04, 2023 12.38 12.41 12.03 12.16 24,090,808 -0.39(-3.08%)
Oct 03, 2023 12.77 12.88 12.46 12.54 23,729,412 -0.33(-2.59%)
Oct 02, 2023 13.18 13.20 12.79 12.88 20,167,234 -0.27(-2.07%)
Sep 29, 2023 13.14 13.28 13.11 13.15 19,271,362 +0.13(+1.01%)
Sep 28, 2023 13.00 13.13 12.95 13.02 18,257,032 -0.09(-0.67%)
Sep 27, 2023 12.94 13.11 12.87 13.10 24,764,404 +0.25(+1.91%)
Sep 26, 2023 13.07 13.11 12.82 12.86 18,559,786 -0.33(-2.53%)
Sep 25, 2023 13.16 13.20 13.13 13.19 11,069,375 -0.04(-0.27%)
Sep 22, 2023 13.24 13.39 13.16 13.23 10,249,807 +0.09(+0.67%)
Sep 21, 2023 13.22 13.37 13.10 13.14 20,749,502 -0.31(-2.28%)
Sep 20, 2023 13.42 13.64 13.40 13.45 18,660,096 +0.04(+0.33%)
Sep 19, 2023 13.67 13.67 13.39 13.40 33,619,620 -0.10(-0.71%)
Sep 18, 2023 13.60 13.78 13.43 13.50 16,623,570 +0.17(+1.25%)
Sep 15, 2023 13.46 13.52 13.32 13.33 18,234,392 -0.15(-1.11%)
Sep 14, 2023 13.17 13.50 13.16 13.48 28,824,740 +0.49(+3.78%)
Sep 13, 2023 13.06 13.17 12.99 12.99 15,617,491 -0.01(-0.07%)
Sep 12, 2023 12.96 13.15 12.95 13.00 12,632,886 +0.07(+0.54%)
Sep 11, 2023 13.11 13.15 12.90 12.93 24,780,276 +0.05(+0.41%)
Sep 08, 2023 12.99 13.09 12.88 12.88 23,960,566 +0.11(+0.82%)
Sep 07, 2023 13.02 13.09 12.73 12.77 15,239,725 -0.32(-2.48%)
Sep 06, 2023 12.98 13.26 12.97 13.10 32,168,594 +0.11(+0.88%)
Sep 05, 2023 12.48 13.07 12.46 12.98 40,638,636 +0.27(+2.14%)
Sep 01, 2023 12.51 12.72 12.36 12.71 29,115,332 +0.39(+3.13%)
Aug 31, 2023 12.61 12.62 12.25 12.32 30,315,298 -0.43(-3.37%)
Aug 30, 2023 12.79 12.86 12.75 12.75 12,840,140 -0.04(-0.27%)
Aug 29, 2023 12.67 12.83 12.58 12.79 18,504,180 +0.07(+0.55%)
Aug 28, 2023 12.53 12.74 12.47 12.72 21,265,942 +0.17(+1.33%)
Aug 25, 2023 12.72 12.72 12.46 12.55 24,152,782 -0.16(-1.24%)
Aug 24, 2023 12.79 12.87 12.58 12.71 17,438,250 -0.04(-0.34%)
Aug 23, 2023 12.25 13.56 12.25 12.75 49,439,572 +0.89(+7.54%)
Aug 22, 2023 11.81 11.89 11.72 11.86 13,188,504 +0.27(+2.32%)
Aug 21, 2023 11.82 11.85 11.48 11.59 20,380,682 -0.18(-1.51%)
Aug 18, 2023 11.53 11.78 11.52 11.77 17,335,246 +0.13(+1.09%)
Aug 17, 2023 11.89 11.98 11.63 11.64 19,394,318 -0.08(-0.72%)
Aug 16, 2023 11.59 11.91 11.58 11.73 37,181,188 +0.35(+3.05%)
Aug 15, 2023 11.92 11.92 11.36 11.38 44,016,772 -0.06(-0.52%)
Aug 14, 2023 11.49 11.53 11.34 11.44 16,646,889 -0.11(-0.95%)
Aug 11, 2023 11.67 11.78 11.41 11.55 21,648,596 -0.04(-0.37%)
Aug 10, 2023 11.50 11.73 11.45 11.59 17,485,494 +0.07(+0.59%)
Aug 09, 2023 11.42 11.62 11.40 11.52 18,699,042 +0.09(+0.82%)
Aug 08, 2023 11.23 11.53 11.17 11.43 17,182,100 +0.02(+0.15%)
Aug 07, 2023 11.42 11.49 11.30 11.41 22,909,532 -0.04(-0.37%)
Aug 04, 2023 11.78 11.81 11.20 11.45 44,729,280 -0.43(-3.64%)
Aug 03, 2023 11.90 11.97 11.78 11.89 19,965,312 -0.02(-0.14%)
Aug 02, 2023 11.89 11.98 11.69 11.90 26,779,708 -0.12(-0.99%)
Aug 01, 2023 12.25 12.31 11.79 12.02 28,599,924 -0.42(-3.34%)
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 11.91 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 27,370,686 -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 18,979,938 +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 +3.13(+36.67%)
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%)
Mar 01, 2023 7.676 7.831 7.380 7.824 72,227,152 +0.00(+0.00%)
Feb 28, 2023 8.262 8.262 7.775 7.824 69,496,480 -0.29(-3.57%)
Feb 27, 2023 8.050 8.283 7.987 8.114 36,423,012 +0.08(+1.05%)
Feb 24, 2023 8.078 8.195 7.994 8.029 26,933,624 -0.22(-2.65%)
Feb 23, 2023 8.142 8.350 8.114 8.248 28,913,080 +0.30(+3.73%)
Feb 22, 2023 7.930 8.015 7.895 7.951 23,510,666 +0.00(+0.00%)
Feb 21, 2023 8.114 8.219 7.916 7.951 14,657,762 -0.20(-2.42%)
Feb 17, 2023 8.114 8.202 8.036 8.149 24,645,188 -0.06(-0.77%)
Feb 16, 2023 8.099 8.241 8.099 8.212 17,470,046 +0.01(+0.17%)
Feb 15, 2023 8.128 8.217 8.050 8.198 24,453,898 -0.01(-0.09%)
Feb 14, 2023 8.219 8.325 8.128 8.205 25,482,598 -0.05(-0.60%)
Feb 13, 2023 8.107 8.269 8.061 8.255 27,177,832 +0.12(+1.47%)
Feb 10, 2023 7.972 8.163 7.937 8.135 48,107,608 +0.34(+4.34%)
Feb 09, 2023 7.881 7.941 7.781 7.796 47,574,716 -0.11(-1.34%)
Feb 08, 2023 7.831 7.965 7.740 7.902 31,113,882 +0.11(+1.36%)
Feb 07, 2023 7.895 7.962 7.690 7.796 28,874,294 -0.10(-1.25%)
Feb 06, 2023 7.648 7.916 7.560 7.895 38,832,200 +0.25(+3.23%)
Feb 03, 2023 7.697 7.845 7.567 7.648 31,427,808 -0.06(-0.73%)
Feb 02, 2023 8.107 8.135 7.630 7.704 48,881,064 -0.35(-4.38%)
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.