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 (%)
Sep 30, 2022 7.365 7.704 7.346 7.548 59,990,112 +0.12(+1.65%)
Sep 29, 2022 7.328 7.481 7.245 7.426 54,486,292 -0.07(-0.98%)
Sep 28, 2022 7.548 7.554 7.307 7.499 61,310,712 +0.01(+0.08%)
Sep 27, 2022 7.560 7.650 7.456 7.493 47,033,076 +0.06(+0.74%)
Sep 26, 2022 7.542 7.634 7.346 7.438 64,024,932 -0.24(-3.11%)
Sep 23, 2022 8.105 8.123 7.628 7.677 70,642,920 -0.78(-9.19%)
Sep 22, 2022 8.307 8.515 8.209 8.453 41,005,860 +0.24(+2.90%)
Sep 21, 2022 8.362 8.398 8.160 8.215 41,372,024 -0.07(-0.81%)
Sep 20, 2022 8.209 8.371 8.187 8.282 38,121,232 +0.01(+0.15%)
Sep 19, 2022 7.878 8.331 7.854 8.270 43,399,268 +0.26(+3.21%)
Sep 16, 2022 7.964 8.037 7.860 8.013 45,026,208 -0.09(-1.06%)
Sep 15, 2022 8.117 8.200 8.037 8.099 34,115,276 -0.11(-1.34%)
Sep 14, 2022 8.197 8.319 8.172 8.209 33,027,262 +0.11(+1.36%)
Sep 13, 2022 8.245 8.349 8.080 8.099 50,894,052 -0.40(-4.75%)
Sep 12, 2022 8.619 8.661 8.481 8.502 38,398,608 +0.06(+0.72%)
Sep 09, 2022 8.539 8.539 8.429 8.441 34,650,688 +0.10(+1.25%)
Sep 08, 2022 8.429 8.597 8.245 8.337 43,093,656 -0.09(-1.02%)
Sep 07, 2022 8.264 8.505 8.215 8.423 36,528,052 +0.02(+0.22%)
Sep 06, 2022 8.502 8.515 8.288 8.404 49,512,044 -0.43(-4.85%)
Sep 02, 2022 9.028 9.099 8.781 8.833 43,092,384 +0.00(+0.00%)
Sep 01, 2022 8.802 8.869 8.600 8.833 45,250,884 +0.09(+1.05%)
Aug 31, 2022 8.441 8.836 8.398 8.741 73,368,728 +0.04(+0.42%)
Aug 30, 2022 9.041 9.077 8.619 8.704 63,837,376 -0.55(-5.95%)
Aug 29, 2022 9.114 9.450 9.055 9.255 47,898,360 +0.24(+2.65%)
Aug 26, 2022 8.827 9.028 8.759 9.016 38,418,280 +0.10(+1.10%)
Aug 25, 2022 9.065 9.071 8.716 8.918 71,166,536 -0.07(-0.75%)
Aug 24, 2022 8.851 9.105 8.802 8.986 46,118,456 +0.04(+0.48%)
Aug 23, 2022 8.698 8.967 8.697 8.943 58,099,836 +0.42(+4.95%)
Aug 22, 2022 8.227 8.570 8.123 8.521 49,664,624 +0.17(+1.98%)
Aug 19, 2022 8.576 8.600 8.307 8.356 53,435,708 -0.34(-3.87%)
Aug 18, 2022 8.723 8.814 8.600 8.692 37,274,260 +0.10(+1.14%)
Aug 17, 2022 8.276 8.625 8.264 8.594 49,117,384 +0.20(+2.33%)
Aug 16, 2022 8.325 8.414 8.276 8.398 35,005,332 +0.03(+0.37%)
Aug 15, 2022 8.025 8.478 7.989 8.368 71,632,184 +0.04(+0.44%)
Aug 12, 2022 7.732 8.392 7.713 8.331 103,493,752 +0.69(+8.96%)
Aug 11, 2022 7.991 8.021 7.605 7.646 108,015,648 -0.23(-2.90%)
Aug 10, 2022 7.930 7.970 7.830 7.874 103,264,608 +0.05(+0.65%)
Aug 09, 2022 7.884 7.932 7.769 7.823 66,966,504 +0.05(+0.65%)
Aug 08, 2022 7.535 7.788 7.499 7.773 81,676,376 +0.45(+6.16%)
Aug 05, 2022 7.094 7.372 7.084 7.322 52,133,560 +0.15(+2.12%)
Aug 04, 2022 7.018 7.195 6.901 7.170 58,297,772 +0.20(+2.83%)
Aug 03, 2022 7.048 7.085 6.942 6.972 45,296,160 -0.04(-0.58%)
Aug 02, 2022 7.114 7.195 6.997 7.013 50,776,416 -0.13(-1.84%)
Aug 01, 2022 7.134 7.263 7.038 7.144 64,616,368 -0.09(-1.26%)
Jul 29, 2022 7.048 7.317 7.048 7.236 89,031,688 +0.45(+6.65%)
Jul 28, 2022 6.724 6.830 6.549 6.785 71,778,032 +0.22(+3.40%)
Jul 27, 2022 6.450 6.567 6.311 6.562 61,032,952 +0.17(+2.70%)
Jul 26, 2022 6.420 6.481 6.289 6.389 41,486,664 +0.11(+1.78%)
Jul 25, 2022 6.055 6.278 6.014 6.278 51,624,172 +0.38(+6.44%)
Jul 22, 2022 5.857 5.938 5.832 5.898 41,699,288 +0.09(+1.48%)
Jul 21, 2022 5.746 5.822 5.634 5.812 42,203,924 -0.08(-1.38%)
Jul 20, 2022 5.903 5.964 5.837 5.893 40,857,576 -0.02(-0.26%)
Jul 19, 2022 5.852 5.979 5.852 5.908 31,900,188 +0.10(+1.66%)
Jul 18, 2022 5.797 5.911 5.792 5.812 38,206,868 +0.12(+2.14%)
Jul 15, 2022 5.563 5.695 5.531 5.690 35,009,648 +0.17(+3.03%)
Jul 14, 2022 5.538 5.589 5.447 5.523 52,838,280 -0.22(-3.88%)
Jul 13, 2022 5.660 5.827 5.645 5.746 45,287,004 +0.06(+0.98%)
Jul 12, 2022 5.700 5.766 5.660 5.690 37,052,252 -0.16(-2.77%)
Jul 11, 2022 5.868 5.923 5.809 5.852 60,899,232 -0.12(-2.04%)
Jul 08, 2022 5.979 6.014 5.868 5.974 33,291,910 +0.12(+1.99%)
Jul 07, 2022 5.807 5.906 5.807 5.857 39,879,732 +0.23(+4.14%)
Jul 06, 2022 5.665 5.695 5.447 5.624 47,813,116 -0.12(-2.12%)
Jul 05, 2022 5.802 5.822 5.574 5.746 67,099,176 -0.21(-3.57%)
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.