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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 5.873 5.979 5.799 5.918 57,303,196 -0.08(-1.27%)
Jun 29, 2022 6.121 6.177 5.969 5.994 51,686,260 -0.03(-0.50%)
Jun 28, 2022 6.151 6.187 5.964 6.025 54,627,592 +0.06(+0.93%)
Jun 27, 2022 5.680 6.009 5.655 5.969 81,022,912 +0.42(+7.58%)
Jun 24, 2022 5.705 5.746 5.533 5.548 55,324,452 -0.08(-1.35%)
Jun 23, 2022 5.878 5.903 5.569 5.624 61,389,508 -0.18(-3.06%)
Jun 22, 2022 5.710 5.959 5.662 5.802 64,961,584 -0.05(-0.87%)
Jun 21, 2022 5.944 6.007 5.827 5.852 73,965,296 -0.03(-0.52%)
Jun 17, 2022 6.126 6.146 5.690 5.883 143,135,264 -0.24(-3.89%)
Jun 16, 2022 6.288 6.308 6.002 6.121 87,973,824 -0.34(-5.33%)
Jun 15, 2022 6.516 6.557 6.308 6.465 72,666,792 +0.03(+0.39%)
Jun 14, 2022 6.546 6.577 6.369 6.440 61,738,004 +0.06(+0.95%)
Jun 13, 2022 6.465 6.526 6.268 6.379 99,334,272 -0.31(-4.69%)
Jun 10, 2022 6.617 6.734 6.541 6.693 67,947,584 -0.15(-2.22%)
Jun 09, 2022 6.932 7.003 6.840 6.845 48,612,780 -0.14(-2.03%)
Jun 08, 2022 7.053 7.117 6.967 6.987 40,842,172 -0.06(-0.79%)
Jun 07, 2022 7.068 7.144 7.020 7.043 52,859,372 -0.06(-0.86%)
Jun 06, 2022 7.220 7.225 7.048 7.104 36,252,476 -0.08(-1.13%)
Jun 03, 2022 6.916 7.190 6.916 7.185 56,631,632 +0.22(+3.13%)
Jun 02, 2022 6.992 7.038 6.919 6.967 31,665,516 -0.04(-0.58%)
Jun 01, 2022 7.094 7.149 6.942 7.008 33,290,612 -0.03(-0.36%)
May 31, 2022 7.180 7.266 7.013 7.033 67,818,448 -0.19(-2.66%)
May 27, 2022 7.352 7.377 7.200 7.225 67,767,288 -0.27(-3.65%)
May 26, 2022 7.372 7.540 7.370 7.499 46,960,752 +0.13(+1.72%)
May 25, 2022 7.220 7.410 7.218 7.372 69,453,320 +0.16(+2.25%)
May 24, 2022 7.291 7.332 7.068 7.210 92,780,360 -0.28(-3.80%)
May 23, 2022 7.278 7.511 7.230 7.495 81,388,256 +0.39(+5.45%)
May 20, 2022 7.011 7.140 6.949 7.108 56,285,764 +0.16(+2.32%)
May 19, 2022 6.854 7.004 6.813 6.946 51,522,568 +0.15(+2.17%)
May 18, 2022 6.942 6.979 6.734 6.799 49,247,872 -0.19(-2.70%)
May 17, 2022 6.965 7.014 6.884 6.988 49,781,856 +0.14(+2.09%)
May 16, 2022 6.711 6.905 6.704 6.845 63,975,228 +0.16(+2.34%)
May 13, 2022 6.559 6.744 6.558 6.688 83,499,744 +0.18(+2.76%)
May 12, 2022 6.486 6.613 6.384 6.509 77,513,528 +0.02(+0.28%)
May 11, 2022 6.356 6.654 6.352 6.490 84,747,176 +0.29(+4.61%)
May 10, 2022 6.209 6.278 6.101 6.204 81,127,688 +0.10(+1.66%)
May 09, 2022 6.343 6.347 6.085 6.103 93,049,448 -0.39(-5.97%)
May 06, 2022 6.361 6.555 6.181 6.490 82,420,000 +0.20(+3.15%)
May 05, 2022 6.453 6.462 6.108 6.292 90,813,232 -0.17(-2.57%)
May 04, 2022 6.167 6.492 6.066 6.458 74,847,736 +0.32(+5.26%)
May 03, 2022 6.034 6.172 6.011 6.135 82,231,504 +0.14(+2.31%)
May 02, 2022 6.085 6.112 5.870 5.997 89,790,992 -0.26(-4.13%)
Apr 29, 2022 6.435 6.592 6.250 6.255 71,934,704 +0.03(+0.44%)
Apr 28, 2022 6.186 6.264 6.094 6.227 36,019,328 +0.09(+1.50%)
Apr 27, 2022 6.131 6.209 6.061 6.135 52,012,368 +0.02(+0.38%)
Apr 26, 2022 6.209 6.278 6.080 6.112 65,599,900 -0.17(-2.71%)
Apr 25, 2022 6.191 6.336 6.061 6.283 64,437,356 -0.12(-1.80%)
Apr 22, 2022 6.702 6.711 6.380 6.398 61,447,020 -0.32(-4.80%)
Apr 21, 2022 7.006 7.025 6.647 6.721 55,366,712 -0.27(-3.83%)
Apr 20, 2022 6.891 7.004 6.813 6.988 39,858,920 +0.12(+1.75%)
Apr 19, 2022 6.794 6.940 6.725 6.868 42,591,360 +0.11(+1.64%)
Apr 18, 2022 6.781 6.824 6.711 6.757 59,331,348 -0.02(-0.34%)
Apr 14, 2022 6.767 6.880 6.698 6.781 91,258,496 -0.01(-0.21%)
Apr 13, 2022 6.744 6.850 6.688 6.795 76,120,008 +0.13(+1.92%)
Apr 12, 2022 6.791 6.808 6.654 6.667 69,357,744 +0.05(+0.71%)
Apr 11, 2022 6.680 6.680 6.565 6.620 49,207,152 -0.06(-0.89%)
Apr 08, 2022 6.552 6.701 6.505 6.680 62,113,640 +0.11(+1.68%)
Apr 07, 2022 6.352 6.599 6.352 6.569 69,048,184 +0.28(+4.40%)
Apr 06, 2022 6.369 6.414 6.226 6.292 62,739,228 -0.06(-0.87%)
Apr 05, 2022 6.420 6.524 6.335 6.348 66,109,452 -0.10(-1.58%)
Apr 04, 2022 6.429 6.467 6.331 6.450 61,234,640 +0.02(+0.33%)
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.