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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2022 7.827 8.321 7.820 8.027 158,437,664 -0.39(-4.68%)
Oct 28, 2022 8.446 8.509 8.309 8.421 79,612,760 -0.15(-1.75%)
Oct 27, 2022 8.565 8.759 8.506 8.572 60,283,708 +0.10(+1.18%)
Oct 26, 2022 8.340 8.709 8.306 8.471 72,958,672 -0.24(-2.80%)
Oct 25, 2022 8.747 8.910 8.647 8.716 54,112,628 -0.17(-1.90%)
Oct 24, 2022 9.624 9.658 8.841 8.885 96,768,592 -1.16(-11.59%)
Oct 21, 2022 9.636 10.22 9.598 10.05 91,981,352 +0.38(+3.95%)
Oct 20, 2022 9.505 9.667 9.448 9.667 56,181,140 +0.36(+3.83%)
Oct 19, 2022 8.985 9.323 8.969 9.310 55,809,684 +0.33(+3.62%)
Oct 18, 2022 8.822 9.010 8.684 8.985 47,986,212 +0.23(+2.65%)
Oct 17, 2022 8.778 8.950 8.647 8.753 53,926,444 +0.02(+0.22%)
Oct 14, 2022 8.966 8.991 8.725 8.734 45,291,108 -0.30(-3.33%)
Oct 13, 2022 8.609 9.235 8.559 9.035 66,552,444 +0.34(+3.89%)
Oct 12, 2022 8.716 8.772 8.565 8.697 34,626,156 -0.07(-0.79%)
Oct 11, 2022 8.772 8.979 8.731 8.766 44,440,324 -0.15(-1.69%)
Oct 10, 2022 9.054 9.157 8.897 8.916 38,742,000 -0.07(-0.77%)
Oct 07, 2022 9.079 9.232 8.923 8.985 49,547,448 -0.10(-1.10%)
Oct 06, 2022 8.860 9.085 8.828 9.085 49,124,848 +0.25(+2.83%)
Oct 05, 2022 8.559 8.910 8.553 8.835 47,902,088 +0.28(+3.22%)
Oct 04, 2022 8.903 8.919 8.515 8.559 54,716,112 -0.14(-1.65%)
Oct 03, 2022 8.597 8.734 8.471 8.703 101,032,592 +0.98(+12.64%)
Sep 30, 2022 7.539 7.886 7.520 7.726 58,606,192 +0.13(+1.65%)
Sep 29, 2022 7.501 7.657 7.416 7.601 53,229,340 -0.08(-0.98%)
Sep 28, 2022 7.726 7.733 7.479 7.676 59,896,324 +0.01(+0.08%)
Sep 27, 2022 7.739 7.830 7.632 7.670 45,948,060 +0.06(+0.74%)
Sep 26, 2022 7.720 7.814 7.520 7.614 62,547,932 -0.24(-3.11%)
Sep 23, 2022 8.296 8.315 7.808 7.858 69,013,248 -0.80(-9.19%)
Sep 22, 2022 8.503 8.716 8.403 8.653 40,059,888 +0.24(+2.90%)
Sep 21, 2022 8.559 8.597 8.352 8.409 40,417,608 -0.07(-0.81%)
Sep 20, 2022 8.403 8.569 8.381 8.478 37,241,808 +0.01(+0.15%)
Sep 19, 2022 8.064 8.528 8.039 8.465 42,398,084 +0.26(+3.21%)
Sep 16, 2022 8.152 8.227 8.046 8.202 43,987,488 -0.09(-1.06%)
Sep 15, 2022 8.309 8.393 8.227 8.290 33,328,266 -0.11(-1.34%)
Sep 14, 2022 8.390 8.515 8.365 8.403 32,265,350 +0.11(+1.36%)
Sep 13, 2022 8.440 8.547 8.271 8.290 49,719,968 -0.41(-4.75%)
Sep 12, 2022 8.822 8.866 8.681 8.703 37,512,784 +0.06(+0.72%)
Sep 09, 2022 8.741 8.741 8.628 8.641 33,851,324 +0.11(+1.25%)
Sep 08, 2022 8.628 8.800 8.440 8.534 42,099,524 -0.09(-1.02%)
Sep 07, 2022 8.459 8.706 8.409 8.622 35,685,380 +0.02(+0.22%)
Sep 06, 2022 8.703 8.716 8.484 8.603 48,369,840 -0.44(-4.85%)
Sep 02, 2022 9.242 9.314 8.988 9.041 42,098,276 +0.00(+0.00%)
Sep 01, 2022 9.010 9.079 8.803 9.041 44,206,984 +0.09(+1.05%)
Aug 31, 2022 8.641 9.045 8.597 8.947 71,676,176 +0.04(+0.42%)
Aug 30, 2022 9.254 9.292 8.822 8.910 62,364,700 -0.56(-5.95%)
Aug 29, 2022 9.329 9.674 9.269 9.473 46,793,384 +0.24(+2.65%)
Aug 26, 2022 9.035 9.242 8.966 9.229 37,532,004 +0.10(+1.10%)
Aug 25, 2022 9.279 9.285 8.922 9.129 69,524,776 -0.07(-0.75%)
Aug 24, 2022 9.060 9.320 9.010 9.198 45,054,544 +0.04(+0.48%)
Aug 23, 2022 8.903 9.179 8.903 9.154 56,759,520 +0.43(+4.95%)
Aug 22, 2022 8.421 8.772 8.315 8.722 48,518,900 +0.17(+1.98%)
Aug 19, 2022 8.778 8.803 8.503 8.553 52,202,992 -0.34(-3.87%)
Aug 18, 2022 8.929 9.022 8.803 8.897 36,414,376 +0.10(+1.14%)
Aug 17, 2022 8.471 8.828 8.459 8.797 47,984,284 +0.20(+2.33%)
Aug 16, 2022 8.522 8.612 8.471 8.597 34,197,788 +0.03(+0.37%)
Aug 15, 2022 8.215 8.678 8.177 8.565 69,979,696 +0.04(+0.44%)
Aug 12, 2022 7.914 8.590 7.895 8.528 101,106,232 +0.71(+9.02%)
Aug 11, 2022 8.175 8.206 7.781 7.822 105,580,224 -0.23(-2.90%)
Aug 10, 2022 8.113 8.154 8.010 8.056 100,936,296 +0.05(+0.65%)
Aug 09, 2022 8.066 8.115 7.948 8.004 65,456,612 +0.05(+0.65%)
Aug 08, 2022 7.708 7.968 7.672 7.952 79,834,824 +0.46(+6.16%)
Aug 05, 2022 7.257 7.542 7.247 7.491 50,958,104 +0.16(+2.12%)
Aug 04, 2022 7.180 7.361 7.060 7.335 56,983,332 +0.20(+2.83%)
Aug 03, 2022 7.211 7.249 7.102 7.133 44,274,868 -0.04(-0.58%)
Aug 02, 2022 7.278 7.361 7.159 7.174 49,631,560 -0.13(-1.84%)
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.