Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 14.49 14.54 14.35 14.49 16,110,697 +0.00(+0.00%)
Jun 27, 2024 14.51 14.55 14.28 14.49 18,275,626 +0.28(+1.97%)
Jun 26, 2024 14.04 14.24 14.01 14.21 12,031,773 -0.09(-0.63%)
Jun 25, 2024 14.35 14.35 14.20 14.30 12,228,941 -0.04(-0.28%)
Jun 24, 2024 14.24 14.39 14.14 14.34 15,500,231 +0.25(+1.77%)
Jun 21, 2024 14.09 14.14 14.02 14.09 14,675,544 +0.08(+0.57%)
Jun 20, 2024 14.02 14.27 13.93 14.01 16,015,876 +0.19(+1.37%)
Jun 18, 2024 13.62 13.94 13.61 13.82 18,064,174 +0.32(+2.37%)
Jun 17, 2024 13.40 13.55 13.36 13.50 17,956,680 -0.09(-0.66%)
Jun 14, 2024 13.67 13.84 13.48 13.59 21,339,816 -0.21(-1.52%)
Jun 13, 2024 13.93 13.96 13.60 13.80 23,211,284 +0.04(+0.28%)
Jun 12, 2024 14.17 14.23 13.72 13.76 24,801,530 -0.42(-2.95%)
Jun 11, 2024 14.27 14.31 14.10 14.18 16,022,316 +0.01(+0.07%)
Jun 10, 2024 14.07 14.32 14.03 14.17 18,354,914 +0.05(+0.34%)
Jun 07, 2024 14.61 14.68 14.04 14.12 32,628,724 -0.61(-4.15%)
Jun 06, 2024 14.73 14.91 14.68 14.73 14,164,129 +0.04(+0.26%)
Jun 05, 2024 14.76 14.80 14.62 14.69 10,904,900 -0.04(-0.26%)
Jun 04, 2024 14.64 14.73 14.46 14.73 16,226,623 -0.26(-1.75%)
Jun 03, 2024 15.00 15.09 14.87 14.99 13,551,458 -0.11(-0.71%)
May 31, 2024 14.87 15.12 14.79 15.10 18,455,284 +0.21(+1.43%)
May 30, 2024 14.75 15.07 14.74 14.89 12,961,396 +0.19(+1.32%)
May 29, 2024 14.66 14.79 14.51 14.69 20,325,966 -0.12(-0.79%)
May 28, 2024 14.73 14.92 14.66 14.81 20,006,420 +0.42(+2.90%)
May 24, 2024 14.54 14.60 14.32 14.39 11,882,408 -0.07(-0.47%)
May 23, 2024 14.76 14.84 14.43 14.46 16,196,383 -0.11(-0.73%)
May 22, 2024 14.49 14.62 14.37 14.57 22,906,272 -0.02(-0.13%)
May 21, 2024 14.78 14.79 14.54 14.59 21,334,454 -0.10(-0.66%)
May 20, 2024 14.70 14.75 14.57 14.68 17,133,452 +0.10(+0.67%)
May 17, 2024 14.84 14.86 14.55 14.59 27,627,576 -0.20(-1.38%)
May 16, 2024 15.09 15.13 14.66 14.79 32,952,514 -0.32(-2.12%)
May 15, 2024 14.84 15.25 14.61 15.11 72,138,176 -1.10(-6.77%)
May 14, 2024 16.24 16.43 15.99 16.21 20,614,196 -0.34(-2.05%)
May 13, 2024 16.77 16.87 16.54 16.55 11,306,395 -0.04(-0.23%)
May 10, 2024 16.88 16.91 16.57 16.59 11,356,588 -0.14(-0.81%)
May 09, 2024 16.36 16.79 16.33 16.72 16,069,269 +0.10(+0.58%)
May 08, 2024 16.34 16.70 16.33 16.63 13,817,309 +0.11(+0.65%)
May 07, 2024 16.18 16.55 16.18 16.52 18,698,656 +0.37(+2.28%)
May 06, 2024 16.02 16.29 16.00 16.15 13,346,544 +0.19(+1.22%)
May 03, 2024 16.37 16.37 15.83 15.96 26,822,244 -0.23(-1.42%)
May 02, 2024 16.12 16.28 16.02 16.19 21,038,672 +0.37(+2.36%)
May 01, 2024 15.86 15.94 15.56 15.81 14,509,068 -0.03(-0.18%)
Apr 30, 2024 15.91 16.06 15.73 15.84 21,043,554 -0.34(-2.08%)
Apr 29, 2024 15.90 16.18 15.87 16.18 24,944,522 +0.26(+1.64%)
Apr 26, 2024 15.73 16.01 15.70 15.91 21,431,384 +0.41(+2.63%)
Apr 25, 2024 15.24 15.62 15.15 15.51 17,467,106 +0.22(+1.43%)
Apr 24, 2024 15.43 15.46 15.21 15.29 21,867,636 -0.14(-0.88%)
Apr 23, 2024 15.31 15.51 15.19 15.43 24,154,010 +0.02(+0.12%)
Apr 22, 2024 14.99 15.42 14.93 15.41 32,235,756 +0.43(+2.85%)
Apr 19, 2024 14.24 15.03 14.23 14.98 37,745,852 +0.81(+5.71%)
Apr 18, 2024 14.47 14.55 14.13 14.17 14,519,628 -0.10(-0.70%)
Apr 17, 2024 14.28 14.40 14.13 14.27 15,623,919 +0.04(+0.26%)
Apr 16, 2024 14.06 14.29 13.95 14.23 17,975,670 -0.13(-0.89%)
Apr 15, 2024 14.20 14.39 14.12 14.36 25,941,084 +0.06(+0.45%)
Apr 12, 2024 14.63 14.66 14.14 14.30 26,429,020 -0.25(-1.75%)
Apr 11, 2024 14.65 14.69 14.50 14.55 15,838,426 -0.15(-0.99%)
Apr 10, 2024 14.37 14.71 14.31 14.70 24,799,190 +0.25(+1.76%)
Apr 09, 2024 14.46 14.51 14.19 14.44 18,033,290 +0.22(+1.53%)
Apr 08, 2024 14.02 14.33 13.88 14.23 19,560,378 +0.14(+0.97%)
Apr 05, 2024 13.79 14.17 13.76 14.09 25,659,178 -0.03(-0.19%)
Apr 04, 2024 14.39 14.80 13.96 14.12 69,022,216 -0.06(-0.45%)
Apr 03, 2024 14.15 14.26 14.00 14.18 17,370,532 -0.04(-0.26%)
Apr 02, 2024 14.00 14.24 13.98 14.22 23,075,316 +0.37(+2.69%)
Apr 01, 2024 13.84 13.88 13.69 13.84 16,683,552 +0.01(+0.07%)
Mar 28, 2024 13.59 13.85 13.53 13.83 30,482,070 +0.25(+1.87%)
Mar 27, 2024 13.40 13.61 13.32 13.58 15,751,235 +0.17(+1.29%)
Mar 26, 2024 13.55 13.59 13.40 13.41 14,659,022 -0.18(-1.34%)
Mar 25, 2024 13.52 13.69 13.51 13.59 16,338,359 +0.23(+1.70%)
Mar 22, 2024 13.29 13.44 13.18 13.36 15,163,686 +0.05(+0.41%)
Mar 21, 2024 13.66 13.67 13.27 13.31 25,765,342 -0.27(-2.01%)
Mar 20, 2024 13.19 13.64 13.11 13.58 24,381,576 +0.36(+2.75%)
Mar 19, 2024 13.27 13.56 13.09 13.22 27,024,738 -0.05(-0.41%)
Mar 18, 2024 13.42 13.42 12.92 13.27 26,244,986 +0.05(+0.34%)
Mar 15, 2024 13.37 13.41 13.21 13.22 22,653,310 -0.16(-1.22%)
Mar 14, 2024 13.64 13.66 13.30 13.39 28,930,108 -0.08(-0.61%)
Mar 13, 2024 13.73 13.78 13.45 13.47 26,552,402 -0.21(-1.53%)
Mar 12, 2024 13.51 13.77 13.37 13.68 32,370,026 +0.44(+3.30%)
Mar 11, 2024 13.28 13.89 13.18 13.24 44,737,256 -0.20(-1.49%)
Mar 08, 2024 13.27 13.86 13.02 13.44 113,419,608 -1.75(-11.50%)
Mar 07, 2024 15.18 15.36 15.13 15.19 17,944,758 +0.01(+0.06%)
Mar 06, 2024 15.10 15.24 15.09 15.18 15,284,237 +0.29(+1.96%)
Mar 05, 2024 15.02 15.12 14.81 14.89 18,937,898 -0.15(-0.97%)
Mar 04, 2024 15.23 15.29 15.01 15.03 16,855,572 -0.14(-0.90%)
Mar 01, 2024 15.27 15.37 15.14 15.17 20,194,242 +0.15(+0.97%)
Feb 29, 2024 15.31 15.33 14.86 15.03 28,898,506 -0.18(-1.20%)
Feb 28, 2024 16.12 16.22 15.07 15.21 44,580,496 -0.89(-5.54%)
Feb 27, 2024 16.15 16.29 15.99 16.10 18,373,980 +0.05(+0.28%)
Feb 26, 2024 15.98 16.14 15.85 16.05 16,336,220 +0.26(+1.67%)
Feb 23, 2024 15.82 15.94 15.64 15.79 20,638,132 -0.20(-1.25%)
Feb 22, 2024 16.05 16.05 15.78 15.99 21,144,760 -0.05(-0.34%)
Feb 21, 2024 16.10 16.22 15.97 16.04 17,061,108 +0.00(+0.00%)
Feb 20, 2024 16.23 16.29 15.95 16.04 24,013,272 -0.05(-0.34%)
Feb 16, 2024 15.95 16.19 15.93 16.10 18,791,004 +0.27(+1.72%)
Feb 15, 2024 15.40 15.88 15.38 15.83 14,830,807 +0.44(+2.84%)
Feb 14, 2024 15.49 15.73 15.36 15.39 16,804,798 -0.04(-0.24%)
Feb 13, 2024 15.64 15.66 15.33 15.43 14,315,499 -0.28(-1.80%)
Feb 12, 2024 15.65 15.98 15.65 15.71 10,529,575 +0.07(+0.47%)
Feb 09, 2024 15.77 15.82 15.58 15.64 15,563,999 -0.05(-0.29%)
Feb 08, 2024 15.81 15.91 15.64 15.68 10,104,405 -0.14(-0.86%)
Feb 07, 2024 15.82 15.85 15.63 15.82 11,923,884 +0.15(+0.93%)
Feb 06, 2024 15.68 15.89 15.56 15.67 17,425,712 +0.28(+1.83%)
Feb 05, 2024 15.47 15.58 15.23 15.39 24,582,714 -0.08(-0.53%)
Feb 02, 2024 15.77 15.84 15.45 15.47 18,170,674 -0.44(-2.74%)
Feb 01, 2024 15.86 16.15 15.62 15.91 26,076,330 +0.38(+2.46%)
Jan 31, 2024 15.56 15.82 15.44 15.53 24,420,000 +0.03(+0.18%)
Jan 30, 2024 15.54 15.65 15.43 15.50 12,074,705 -0.11(-0.70%)
Jan 29, 2024 15.46 15.66 15.34 15.61 14,274,150 +0.10(+0.65%)
Jan 26, 2024 15.21 15.65 15.15 15.51 18,968,516 +0.35(+2.28%)
Jan 25, 2024 14.71 15.21 14.63 15.16 22,265,056 +0.71(+4.91%)
Jan 24, 2024 14.72 14.78 14.40 14.45 18,394,732 -0.05(-0.31%)
Jan 23, 2024 14.27 14.58 14.17 14.50 15,679,781 +0.25(+1.79%)
Jan 22, 2024 14.33 14.33 14.17 14.24 10,011,720 -0.07(-0.51%)
Jan 19, 2024 14.40 14.41 14.23 14.32 9,753,523 -0.07(-0.51%)
Jan 18, 2024 14.46 14.48 14.25 14.39 11,506,980 -0.07(-0.50%)
Jan 17, 2024 14.48 14.55 14.40 14.46 13,669,942 -0.16(-1.12%)
Jan 16, 2024 14.83 14.86 14.60 14.63 12,900,917 -0.24(-1.59%)
Jan 12, 2024 14.93 15.04 14.82 14.86 11,011,304 +0.08(+0.55%)
Jan 11, 2024 14.64 14.80 14.50 14.78 15,994,717 +0.28(+1.95%)
Jan 10, 2024 14.66 14.68 14.42 14.50 16,230,096 -0.05(-0.31%)
Jan 09, 2024 14.81 14.82 14.53 14.54 13,397,136 -0.26(-1.78%)
Jan 08, 2024 14.76 14.81 14.53 14.81 15,390,892 -0.24(-1.57%)
Jan 05, 2024 15.07 15.14 14.89 15.04 10,854,978 +0.17(+1.16%)
Jan 04, 2024 15.04 15.27 14.87 14.87 15,340,160 -0.21(-1.39%)
Jan 03, 2024 14.59 15.13 14.55 15.08 20,185,932 +0.53(+3.62%)
Jan 02, 2024 14.63 14.75 14.48 14.55 11,103,511 +0.03(+0.19%)
Dec 29, 2023 14.61 14.64 14.47 14.53 5,480,583 -0.05(-0.37%)
Dec 28, 2023 14.58 14.69 14.58 14.58 12,016,870 -0.14(-0.93%)
Dec 27, 2023 14.74 14.78 14.65 14.72 8,590,774 -0.01(-0.06%)
Dec 26, 2023 14.62 14.79 14.55 14.73 11,244,685 +0.37(+2.60%)
Dec 22, 2023 14.31 14.46 14.27 14.35 11,410,095 +0.20(+1.41%)
Dec 21, 2023 14.18 14.32 14.06 14.15 13,738,803 +0.07(+0.52%)
Dec 20, 2023 14.22 14.34 14.08 14.08 19,284,528 -0.14(-0.96%)
Dec 19, 2023 14.14 14.22 13.99 14.22 15,429,203 +0.25(+1.82%)
Dec 18, 2023 13.91 14.09 13.89 13.96 20,732,002 +0.36(+2.68%)
Dec 15, 2023 13.94 13.95 13.55 13.60 15,191,117 -0.21(-1.52%)
Dec 14, 2023 13.64 13.89 13.58 13.81 25,780,362 +0.39(+2.92%)
Dec 13, 2023 13.31 13.42 13.12 13.42 21,230,160 +0.23(+1.72%)
Dec 12, 2023 13.32 13.33 13.06 13.19 10,708,280 -0.23(-1.69%)
Dec 11, 2023 13.46 13.53 13.38 13.42 9,573,870 -0.12(-0.87%)
Dec 08, 2023 13.14 13.57 13.12 13.53 21,745,312 +0.44(+3.33%)
Dec 07, 2023 13.19 13.38 13.01 13.10 21,891,002 -0.02(-0.14%)
Dec 06, 2023 13.34 13.40 13.08 13.12 21,149,008 -0.21(-1.57%)
Dec 05, 2023 13.42 13.44 13.22 13.32 20,726,462 -0.10(-0.74%)
Dec 04, 2023 13.68 13.75 13.35 13.42 20,673,066 -0.41(-2.96%)
Dec 01, 2023 13.84 14.04 13.75 13.83 10,940,005 -0.05(-0.39%)
Nov 30, 2023 14.00 14.05 13.68 13.89 24,430,744 +0.05(+0.33%)
Nov 29, 2023 14.04 14.07 13.79 13.84 15,149,588 -0.25(-1.74%)
Nov 28, 2023 13.99 14.20 13.99 14.09 19,456,744 +0.23(+1.64%)
Nov 27, 2023 14.01 14.04 13.73 13.86 15,223,304 -0.08(-0.59%)
Nov 24, 2023 13.97 14.32 13.91 13.94 17,016,508 +0.03(+0.20%)
Nov 22, 2023 13.80 13.93 13.62 13.92 24,341,236 +0.00(+0.00%)
Nov 21, 2023 14.00 14.07 13.79 13.92 22,559,310 -0.22(-1.55%)
Nov 20, 2023 14.22 14.38 13.95 14.14 33,405,220 +0.05(+0.37%)
Nov 17, 2023 13.78 14.29 13.78 14.08 23,421,400 +0.43(+3.15%)
Nov 16, 2023 13.94 14.02 13.56 13.65 24,324,238 -0.20(-1.46%)
Nov 15, 2023 13.97 14.00 13.77 13.85 11,195,856 -0.04(-0.32%)
Nov 14, 2023 13.87 13.98 13.77 13.90 17,640,100 +0.27(+2.00%)
Nov 13, 2023 13.41 13.70 13.35 13.63 13,320,781 +0.25(+1.90%)
Nov 10, 2023 13.44 13.49 13.29 13.37 15,451,137 +0.03(+0.20%)
Nov 09, 2023 13.35 13.56 13.23 13.35 23,791,008 +0.21(+1.60%)
Nov 08, 2023 13.39 13.48 13.04 13.13 22,059,958 -0.41(-3.05%)
Nov 07, 2023 13.75 13.75 13.45 13.55 22,243,300 -0.25(-1.78%)
Nov 06, 2023 13.97 14.04 13.78 13.79 15,288,496 +0.03(+0.19%)
Nov 03, 2023 13.78 13.93 13.64 13.77 15,781,180 +0.00(+0.00%)
Nov 02, 2023 13.56 13.83 13.42 13.77 13,822,492 +0.31(+2.28%)
Nov 01, 2023 13.30 13.58 13.24 13.46 18,490,074 +0.29(+2.20%)
Oct 31, 2023 13.16 13.29 12.99 13.17 20,139,696 -0.10(-0.73%)
Oct 30, 2023 13.58 13.67 13.17 13.27 23,060,210 -0.19(-1.43%)
Oct 27, 2023 14.02 14.10 13.40 13.46 20,233,338 -0.11(-0.84%)
Oct 26, 2023 13.48 13.63 13.35 13.57 16,453,300 -0.12(-0.90%)
Oct 25, 2023 13.72 13.80 13.56 13.70 14,575,225 +0.04(+0.32%)
Oct 24, 2023 13.55 13.76 13.44 13.65 22,847,626 +0.18(+1.30%)
Oct 23, 2023 13.81 13.89 13.39 13.48 42,297,940 -0.76(-5.31%)
Oct 20, 2023 14.28 14.40 14.05 14.23 21,282,830 -0.13(-0.92%)
Oct 19, 2023 14.28 14.45 14.21 14.36 23,042,196 -0.14(-0.97%)
Oct 18, 2023 14.31 14.53 14.28 14.50 33,999,524 +0.32(+2.23%)
Oct 17, 2023 13.85 14.24 13.84 14.19 25,630,984 +0.32(+2.34%)
Oct 16, 2023 13.58 13.91 13.46 13.86 25,661,434 +0.31(+2.27%)
Oct 13, 2023 13.54 13.68 13.49 13.56 29,095,902 +0.37(+2.80%)
Oct 12, 2023 13.31 13.43 13.10 13.19 22,614,742 -0.04(-0.33%)
Oct 11, 2023 13.22 13.29 12.99 13.23 16,151,812 -0.01(-0.07%)
Oct 10, 2023 13.05 13.28 12.98 13.24 21,553,062 +0.32(+2.51%)
Oct 09, 2023 12.70 13.02 12.67 12.92 20,047,240 +0.54(+4.40%)
Oct 06, 2023 12.00 12.50 11.91 12.37 31,210,376 +0.27(+2.25%)
Oct 05, 2023 12.13 12.18 11.98 12.10 15,211,798 -0.07(-0.58%)
Oct 04, 2023 12.39 12.42 12.05 12.17 24,067,998 -0.39(-3.08%)
Oct 03, 2023 12.78 12.89 12.48 12.56 23,706,944 -0.33(-2.59%)
Oct 02, 2023 13.20 13.21 12.80 12.89 20,148,138 -0.27(-2.07%)
Sep 29, 2023 13.15 13.29 13.12 13.16 19,253,116 +0.13(+1.01%)
Sep 28, 2023 13.01 13.14 12.96 13.03 18,239,746 -0.09(-0.67%)
Sep 27, 2023 12.95 13.13 12.88 13.12 24,740,956 +0.25(+1.91%)
Sep 26, 2023 13.08 13.13 12.84 12.87 18,542,212 -0.33(-2.53%)
Sep 25, 2023 13.17 13.21 13.14 13.20 11,058,894 -0.04(-0.27%)
Sep 22, 2023 13.25 13.41 13.17 13.24 10,240,103 +0.09(+0.67%)
Sep 21, 2023 13.23 13.38 13.12 13.15 20,729,856 -0.31(-2.28%)
Sep 20, 2023 13.43 13.65 13.42 13.46 18,642,428 +0.04(+0.33%)
Sep 19, 2023 13.68 13.69 13.41 13.42 33,587,788 -0.10(-0.71%)
Sep 18, 2023 13.62 13.79 13.45 13.51 16,607,831 +0.17(+1.25%)
Sep 15, 2023 13.47 13.53 13.33 13.35 18,217,126 -0.15(-1.11%)
Sep 14, 2023 13.18 13.51 13.17 13.49 28,797,448 +0.49(+3.78%)
Sep 13, 2023 13.07 13.19 13.00 13.00 15,602,704 -0.01(-0.07%)
Sep 12, 2023 12.98 13.16 12.96 13.01 12,620,925 +0.07(+0.54%)
Sep 11, 2023 13.13 13.16 12.92 12.94 24,756,812 +0.05(+0.41%)
Sep 08, 2023 13.00 13.10 12.89 12.89 23,937,880 +0.11(+0.82%)
Sep 07, 2023 13.03 13.10 12.74 12.78 15,225,296 -0.32(-2.48%)
Sep 06, 2023 12.99 13.28 12.99 13.11 32,138,134 +0.11(+0.88%)
Sep 05, 2023 12.49 13.08 12.47 12.99 40,600,160 +0.27(+2.14%)
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.