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 (%)
Apr 29, 2022 6.726 6.889 6.533 6.538 68,824,256 +0.03(+0.44%)
Apr 28, 2022 6.465 6.547 6.369 6.509 34,461,860 +0.10(+1.50%)
Apr 27, 2022 6.408 6.490 6.335 6.412 49,763,364 +0.02(+0.38%)
Apr 26, 2022 6.490 6.562 6.355 6.388 62,763,372 -0.18(-2.71%)
Apr 25, 2022 6.470 6.622 6.335 6.567 61,651,096 -0.12(-1.80%)
Apr 22, 2022 7.005 7.015 6.668 6.687 58,790,060 -0.34(-4.80%)
Apr 21, 2022 7.323 7.342 6.947 7.024 52,972,668 -0.28(-3.83%)
Apr 20, 2022 7.203 7.321 7.121 7.304 38,135,428 +0.13(+1.74%)
Apr 19, 2022 7.101 7.253 7.029 7.179 40,749,720 +0.12(+1.64%)
Apr 18, 2022 7.087 7.133 7.015 7.063 56,765,872 -0.02(-0.34%)
Apr 14, 2022 7.073 7.191 7.000 7.087 87,312,496 -0.04(-0.54%)
Apr 13, 2022 7.072 7.183 7.014 7.125 72,588,024 +0.13(+1.92%)
Apr 12, 2022 7.121 7.139 6.978 6.992 66,139,524 +0.05(+0.71%)
Apr 11, 2022 7.005 7.005 6.884 6.942 46,923,924 -0.06(-0.89%)
Apr 08, 2022 6.871 7.027 6.822 7.005 59,231,552 +0.12(+1.69%)
Apr 07, 2022 6.661 6.920 6.661 6.889 65,844,336 +0.29(+4.40%)
Apr 06, 2022 6.679 6.726 6.529 6.599 59,828,112 -0.06(-0.87%)
Apr 05, 2022 6.733 6.842 6.643 6.657 63,041,960 -0.11(-1.58%)
Apr 04, 2022 6.742 6.782 6.639 6.764 58,393,340 +0.02(+0.33%)
Apr 01, 2022 6.692 6.794 6.648 6.742 62,037,588 +0.13(+2.03%)
Mar 31, 2022 6.478 6.690 6.478 6.608 68,109,240 +0.06(+0.89%)
Mar 30, 2022 6.518 6.583 6.474 6.550 65,429,224 +0.08(+1.24%)
Mar 29, 2022 6.483 6.541 6.329 6.469 91,045,816 +0.14(+2.19%)
Mar 28, 2022 6.358 6.400 6.268 6.331 78,651,096 -0.23(-3.47%)
Mar 25, 2022 6.465 6.625 6.440 6.558 44,849,496 +0.10(+1.59%)
Mar 24, 2022 6.326 6.498 6.270 6.456 50,169,900 +0.12(+1.90%)
Mar 23, 2022 6.241 6.449 6.224 6.335 65,835,400 +0.20(+3.20%)
Mar 22, 2022 6.255 6.253 6.063 6.139 51,471,796 -0.02(-0.36%)
Mar 21, 2022 6.054 6.230 6.036 6.161 62,724,172 +0.24(+4.07%)
Mar 18, 2022 5.831 5.960 5.773 5.920 70,392,192 +0.11(+1.84%)
Mar 17, 2022 5.871 5.936 5.653 5.813 99,437,448 -0.11(-1.81%)
Mar 16, 2022 5.889 5.924 5.777 5.920 59,948,764 +0.08(+1.45%)
Mar 15, 2022 5.844 5.911 5.692 5.835 61,570,568 -0.18(-3.04%)
Mar 14, 2022 6.125 6.172 5.933 6.018 56,798,964 -0.13(-2.03%)
Mar 11, 2022 6.335 6.358 6.103 6.143 95,703,352 -0.18(-2.89%)
Mar 10, 2022 6.170 6.362 6.132 6.326 79,802,864 +0.14(+2.24%)
Mar 09, 2022 6.161 6.241 6.076 6.188 64,541,424 +0.07(+1.09%)
Mar 08, 2022 6.166 6.183 5.916 6.121 108,159,952 +0.16(+2.62%)
Mar 07, 2022 6.474 6.480 5.920 5.965 151,543,584 -0.51(-7.93%)
Mar 04, 2022 6.558 6.558 6.371 6.478 79,992,984 -0.13(-1.96%)
Mar 03, 2022 6.541 6.730 6.527 6.608 63,069,676 +0.05(+0.82%)
Mar 02, 2022 6.675 6.750 6.457 6.554 95,591,880 +0.00(+0.00%)
Mar 01, 2022 6.371 6.742 6.366 6.554 116,084,992 +0.17(+2.73%)
Feb 28, 2022 6.313 6.402 6.224 6.380 71,474,152 +0.04(+0.70%)
Feb 25, 2022 6.188 6.340 6.197 6.335 83,814,264 +0.11(+1.72%)
Feb 24, 2022 6.532 6.550 6.056 6.228 121,038,432 -0.27(-4.19%)
Feb 23, 2022 6.527 6.558 6.431 6.500 89,586,008 +0.11(+1.68%)
Feb 22, 2022 6.567 6.572 6.314 6.393 87,492,584 +0.14(+2.21%)
Feb 18, 2022 6.255 0 +0.02(+0.29%)
Feb 17, 2022 6.277 6.313 6.192 6.237 48,225,836 -0.11(-1.69%)
Feb 16, 2022 6.268 6.447 6.264 6.344 67,562,392 +0.20(+3.20%)
Feb 15, 2022 6.125 6.152 6.015 6.148 61,749,856 -0.09(-1.50%)
Feb 14, 2022 6.331 6.344 6.157 6.241 80,000,256 -0.09(-1.48%)
Feb 11, 2022 6.139 6.389 6.103 6.335 100,177,496 +0.27(+4.41%)
Feb 10, 2022 6.023 6.213 6.020 6.067 68,771,584 +0.08(+1.27%)
Feb 09, 2022 5.996 6.103 5.949 5.991 62,130,860 +0.05(+0.90%)
Feb 08, 2022 5.933 5.951 5.840 5.938 101,463,288 -0.12(-1.92%)
Feb 07, 2022 6.014 6.092 5.956 6.054 54,289,188 +0.00(+0.00%)
Feb 04, 2022 6.036 6.143 5.950 6.054 73,607,632 +0.10(+1.65%)
Feb 03, 2022 5.916 5.853 5.956 75,483,520 -0.08(-1.40%)
Feb 02, 2022 6.108 6.108 5.956 6.041 55,743,044 -0.14(-2.31%)
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.