Indicators

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

15.55 +0.22 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.105	6.186		6.137	74,217,248	-0.01(-0.22%)
Jan 28, 2022	6.335	6.464	6.059	6.151	113,273,104	-0.18(-2.90%)
Jan 27, 2022	6.413	6.431	6.206	6.335	101,633,656	+0.08(+1.25%)
Jan 26, 2022	6.174	6.367	6.151	6.257	136,871,360	+0.21(+3.42%)
Jan 25, 2022	5.779	6.100	5.723	6.050	106,803,224	+0.24(+4.11%)
Jan 24, 2022	5.756	5.815	5.563	5.811	99,805,000	-0.01(-0.24%)
Jan 21, 2022	5.829	5.926	5.806	5.825	66,028,788	+0.01(+0.16%)
Jan 20, 2022	5.875	5.944	5.802	5.815	82,156,904	+0.02(+0.32%)
Jan 19, 2022	5.820	5.919	5.779	5.797	73,613,840	+0.07(+1.20%)
Jan 18, 2022	5.779	5.815	5.581	5.728	89,357,424	-0.07(-1.19%)
Jan 14, 2022				5.797	0	+0.14(+2.52%)
Jan 13, 2022	5.586	5.765	5.581	5.655	116,756,504	+0.13(+2.33%)
Jan 12, 2022	5.388	5.549	5.379	5.526	106,951,968	+0.20(+3.80%)
Jan 11, 2022	5.020	5.326	5.006	5.324	92,629,512	+0.34(+6.93%)
Jan 10, 2022	5.025	5.048	4.926	4.979	65,981,408	-0.08(-1.63%)
Jan 07, 2022	4.983	5.078	4.974	5.061	48,922,888	+0.08(+1.66%)
Jan 06, 2022	5.048	5.091	4.951	4.979	55,407,384	+0.05(+0.93%)
Jan 05, 2022	5.158	5.190	4.928	4.933	73,797,448	-0.25(-4.88%)
Jan 04, 2022	5.089	5.236	5.082	5.186	53,964,576	+0.06(+1.17%)

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.