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 (%)
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 18,979,948 +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 -0.08(-0.72%)
Jun 14, 2023 11.32 11.80 11.29 11.77 40,844,092 +0.53(+4.67%)
Jun 13, 2023 11.25 11.38 11.15 11.24 38,078,552 +0.05(+0.45%)
Jun 12, 2023 11.04 11.25 10.95 11.19 36,860,400 +0.18(+1.60%)
Jun 09, 2023 10.53 11.06 10.51 11.02 39,079,692 +0.49(+4.64%)
Jun 08, 2023 10.46 10.55 10.34 10.53 23,235,618 +0.11(+1.08%)
Jun 07, 2023 10.41 10.48 10.31 10.42 34,895,492 +0.29(+2.85%)
Jun 06, 2023 9.791 10.19 9.768 10.13 26,201,118 +0.24(+2.43%)
Jun 05, 2023 9.975 10.01 9.827 9.887 21,125,840 +0.09(+0.90%)
Jun 02, 2023 9.839 9.903 9.739 9.799 24,469,548 +0.21(+2.17%)
Jun 01, 2023 9.294 9.607 9.270 9.591 23,220,686 +0.35(+3.81%)
May 31, 2023 9.222 9.278 9.182 9.238 19,766,888 -0.15(-1.62%)
May 30, 2023 9.446 9.478 9.270 9.390 21,308,208 -0.19(-2.01%)
May 26, 2023 9.518 9.639 9.438 9.583 16,420,154 +0.18(+1.87%)
May 25, 2023 9.478 9.535 9.346 9.406 21,440,880 -0.18(-1.84%)
May 24, 2023 9.567 9.647 9.422 9.583 18,939,178 +0.14(+1.53%)
May 23, 2023 9.382 9.579 9.298 9.438 16,876,616 +0.19(+2.08%)
May 22, 2023 9.446 9.446 9.230 9.246 16,869,426 -0.13(-1.37%)
May 19, 2023 9.390 9.462 9.338 9.374 19,105,430 +0.00(+0.00%)
May 18, 2023 9.310 9.398 9.214 9.374 23,079,774 -0.03(-0.34%)
May 17, 2023 9.494 9.502 9.326 9.406 28,241,804 -0.02(-0.25%)
May 16, 2023 9.486 9.775 9.418 9.430 39,993,712 +0.07(+0.77%)
May 15, 2023 9.342 9.419 9.198 9.358 30,834,110 -0.14(-1.43%)
May 12, 2023 9.238 9.671 8.518 9.494 41,745,224 +0.44(+4.86%)
May 11, 2023 8.710 9.214 8.618 9.054 49,204,520 +0.16(+1.80%)
May 10, 2023 8.854 8.956 8.734 8.894 26,503,830 +0.08(+0.91%)
May 09, 2023 8.598 8.838 8.590 8.814 18,037,880 +0.12(+1.38%)
May 08, 2023 8.782 8.870 8.654 8.694 19,151,008 +0.03(+0.37%)
May 05, 2023 8.390 8.694 8.322 8.662 26,789,550 +0.44(+5.36%)
May 04, 2023 8.286 8.350 8.033 8.222 21,733,396 +0.11(+1.38%)
May 03, 2023 8.094 8.246 8.013 8.110 30,989,342 +0.01(+0.10%)
May 02, 2023 8.406 8.422 8.013 8.102 31,854,478 -0.31(-3.71%)
May 01, 2023 8.454 8.654 8.390 8.414 17,693,994 -0.09(-1.04%)
Apr 28, 2023 8.438 8.662 8.250 8.502 46,894,308 +0.25(+3.03%)
Apr 27, 2023 8.560 8.567 8.194 8.252 49,871,324 -0.17(-2.04%)
Apr 26, 2023 8.481 8.524 8.388 8.424 32,486,640 -0.06(-0.68%)
Apr 25, 2023 8.596 8.646 8.374 8.481 31,569,094 -0.09(-1.09%)
Apr 24, 2023 8.438 8.589 8.352 8.575 27,761,640 +0.25(+3.02%)
Apr 21, 2023 8.424 8.467 8.280 8.323 17,908,158 -0.11(-1.36%)
Apr 20, 2023 8.359 8.553 8.323 8.438 23,310,944 +0.07(+0.86%)
Apr 19, 2023 8.639 8.654 8.352 8.367 38,474,264 -0.45(-5.13%)
Apr 18, 2023 8.618 8.905 8.575 8.819 37,709,332 +0.13(+1.49%)
Apr 17, 2023 8.689 8.711 8.607 8.689 22,403,050 +0.04(+0.41%)
Apr 14, 2023 8.506 8.679 8.503 8.654 23,486,924 +0.12(+1.43%)
Apr 13, 2023 8.517 8.596 8.474 8.532 18,907,440 +0.10(+1.19%)
Apr 12, 2023 8.388 8.546 8.309 8.431 26,425,300 +0.13(+1.56%)
Apr 11, 2023 8.036 8.327 8.001 8.302 32,543,592 +0.48(+6.15%)
Apr 10, 2023 7.735 7.864 7.717 7.821 20,624,996 +0.15(+1.96%)
Apr 06, 2023 7.749 7.764 7.642 7.671 17,832,330 -0.13(-1.66%)
Apr 05, 2023 7.721 7.818 7.527 7.800 26,664,310 +0.08(+1.02%)
Apr 04, 2023 7.864 7.886 7.645 7.721 17,843,356 -0.11(-1.47%)
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.