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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2022 5.066 5.158 5.042 5.126 44,951,252 +0.08(+1.55%)
Dec 31, 2021 5.084 5.094 5.039 5.048 23,417,178 -0.00(-0.09%)
Dec 30, 2021 5.071 5.139 5.052 5.052 42,015,984 +0.04(+0.83%)
Dec 29, 2021 5.048 5.098 4.979 5.011 44,446,788 -0.09(-1.80%)
Dec 28, 2021 5.084 5.130 5.066 5.103 34,363,896 +0.01(+0.18%)
Dec 27, 2021 4.965 5.107 4.919 5.094 47,048,164 +0.13(+2.69%)
Dec 23, 2021 4.928 4.988 4.873 4.960 44,385,968 +0.04(+0.84%)
Dec 22, 2021 4.845 4.942 4.827 4.919 39,434,344 +0.06(+1.23%)
Dec 21, 2021 4.928 4.951 4.850 4.859 51,232,588 -0.00(-0.09%)
Dec 20, 2021 4.790 4.891 4.776 4.864 64,187,584 -0.10(-1.95%)
Dec 17, 2021 5.020 5.048 4.947 4.960 44,581,888 -0.15(-2.88%)
Dec 16, 2021 5.098 5.181 5.071 5.107 60,445,024 +0.11(+2.21%)
Dec 15, 2021 4.970 5.016 4.901 4.997 47,456,956 -0.01(-0.18%)
Dec 14, 2021 5.121 5.179 4.997 5.006 45,698,788 -0.07(-1.45%)
Dec 13, 2021 5.181 5.197 5.048 5.080 45,674,860 -0.10(-1.95%)
Dec 10, 2021 5.163 5.197 5.126 5.181 29,594,414 +0.03(+0.62%)
Dec 09, 2021 5.080 5.158 5.064 5.149 40,351,684 -0.05(-0.97%)
Dec 08, 2021 5.199 5.255 5.170 5.199 77,100,552 +0.07(+1.43%)
Dec 07, 2021 5.002 5.135 4.972 5.126 78,942,752 +0.18(+3.72%)
Dec 06, 2021 4.901 4.979 4.859 4.942 71,376,216 +0.06(+1.13%)
Dec 03, 2021 4.868 4.914 4.772 4.887 98,975,136 +0.07(+1.53%)
Dec 02, 2021 4.423 4.827 4.404 4.813 115,335,952 +0.44(+10.16%)
Dec 01, 2021 4.517 4.575 4.365 4.369 91,309,304 -0.01(-0.28%)
Nov 30, 2021 4.394 4.451 4.285 4.382 83,632,840 -0.06(-1.30%)
Nov 29, 2021 4.398 4.468 4.289 4.439 77,615,432 +0.14(+3.25%)
Nov 26, 2021 4.353 4.353 4.209 4.299 73,632,672 -0.00(-0.10%)
Nov 24, 2021 4.197 4.312 4.180 4.304 50,537,396 +0.08(+1.85%)
Nov 23, 2021 4.086 4.248 4.070 4.226 64,836,400 +0.21(+5.32%)
Nov 22, 2021 4.086 4.164 4.008 4.012 61,677,100 +0.01(+0.31%)
Nov 19, 2021 4.041 4.057 3.971 4.000 47,336,344 -0.06(-1.42%)
Nov 18, 2021 4.086 4.109 4.057 4.057 54,732,084 -0.07(-1.59%)
Nov 17, 2021 4.213 4.246 4.098 4.123 47,789,016 -0.10(-2.43%)
Nov 16, 2021 4.201 4.250 4.133 4.226 50,046,984 -0.02(-0.39%)
Nov 15, 2021 4.209 4.279 4.157 4.242 36,328,424 +0.04(+0.98%)
Nov 12, 2021 4.127 4.201 4.067 4.201 49,194,032 +0.05(+1.29%)
Nov 11, 2021 4.152 4.208 4.133 4.148 46,777,628 -0.02(-0.39%)
Nov 10, 2021 4.172 4.164 65,557,576 +0.02(+0.60%)
Nov 09, 2021 4.135 4.172 4.094 4.139 64,513,404 +0.10(+2.44%)
Nov 08, 2021 4.000 4.094 4.000 4.041 61,533,160 +0.05(+1.23%)
Nov 05, 2021 4.004 4.051 3.942 3.991 61,512,460 +0.08(+1.99%)
Nov 04, 2021 4.053 4.065 3.891 3.913 99,302,120 -0.15(-3.74%)
Nov 03, 2021 4.082 4.160 4.033 4.065 87,450,112 -0.07(-1.69%)
Nov 02, 2021 4.152 4.168 4.080 4.135 42,355,384 -0.05(-1.27%)
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.