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 )

17.05 -0.28 (-1.62%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 7.093 7.266 6.890 6.895 65,256,436 +0.03(+0.44%)
Apr 28, 2022 6.819 6.905 6.717 6.865 32,675,370 +0.10(+1.50%)
Apr 27, 2022 6.758 6.844 6.682 6.763 47,183,652 +0.03(+0.38%)
Apr 26, 2022 6.844 6.921 6.702 6.738 59,509,744 -0.19(-2.71%)
Apr 25, 2022 6.824 6.984 6.682 6.926 58,455,128 -0.13(-1.80%)
Apr 22, 2022 7.388 7.398 7.032 7.053 55,742,408 -0.36(-4.80%)
Apr 21, 2022 7.723 7.744 7.327 7.408 50,226,588 -0.29(-3.83%)
Apr 20, 2022 7.596 7.721 7.511 7.703 36,158,504 +0.13(+1.75%)
Apr 19, 2022 7.490 7.650 7.413 7.571 38,637,272 +0.12(+1.64%)
Apr 18, 2022 7.474 7.523 7.398 7.449 53,823,152 -0.03(-0.34%)
Apr 14, 2022 7.459 7.584 7.383 7.474 82,786,248 -0.04(-0.54%)
Apr 13, 2022 7.459 7.576 7.397 7.515 68,825,080 +0.14(+1.92%)
Apr 12, 2022 7.510 7.529 7.360 7.374 62,710,868 +0.05(+0.71%)
Apr 11, 2022 7.388 7.388 7.261 7.322 44,491,400 -0.07(-0.89%)
Apr 08, 2022 7.247 7.411 7.195 7.388 56,161,004 +0.12(+1.68%)
Apr 07, 2022 7.025 7.298 7.025 7.265 62,430,980 +0.31(+4.40%)
Apr 06, 2022 7.044 7.094 6.886 6.959 56,726,636 -0.06(-0.87%)
Apr 05, 2022 7.101 7.216 7.006 7.021 59,773,880 -0.11(-1.58%)
Apr 04, 2022 7.110 7.152 7.002 7.134 55,366,244 +0.02(+0.33%)
Apr 01, 2022 7.058 7.165 7.011 7.110 58,821,576 +0.14(+2.03%)
Mar 31, 2022 6.832 7.056 6.832 6.969 64,578,472 +0.06(+0.89%)
Mar 30, 2022 6.875 6.943 6.828 6.908 62,037,392 +0.08(+1.24%)
Mar 29, 2022 6.837 6.898 6.675 6.823 86,326,024 +0.15(+2.19%)
Mar 28, 2022 6.705 6.750 6.611 6.677 74,573,840 -0.24(-3.47%)
Mar 25, 2022 6.818 6.988 6.792 6.917 42,524,508 +0.11(+1.59%)
Mar 24, 2022 6.672 6.853 6.613 6.809 47,569,108 +0.13(+1.90%)
Mar 23, 2022 6.583 6.802 6.564 6.682 62,422,512 +0.21(+3.20%)
Mar 22, 2022 6.597 6.594 6.395 6.474 48,803,512 -0.02(-0.36%)
Mar 21, 2022 6.385 6.571 6.366 6.498 59,472,568 +0.25(+4.07%)
Mar 18, 2022 6.150 6.286 6.088 6.244 66,743,080 +0.11(+1.84%)
Mar 17, 2022 6.192 6.260 5.962 6.131 94,282,632 -0.11(-1.81%)
Mar 16, 2022 6.211 6.248 6.093 6.244 56,841,036 +0.09(+1.45%)
Mar 15, 2022 6.164 6.234 6.004 6.154 58,378,768 -0.19(-3.04%)
Mar 14, 2022 6.460 6.510 6.258 6.347 53,854,520 -0.13(-2.03%)
Mar 11, 2022 6.682 6.705 6.437 6.479 90,742,112 -0.19(-2.89%)
Mar 10, 2022 6.507 6.710 6.467 6.672 75,665,904 +0.15(+2.24%)
Mar 09, 2022 6.498 6.583 6.408 6.526 61,195,612 +0.07(+1.09%)
Mar 08, 2022 6.503 6.521 6.239 6.456 102,552,968 +0.16(+2.62%)
Mar 07, 2022 6.828 6.835 6.244 6.291 143,687,600 -0.54(-7.93%)
Mar 04, 2022 6.917 6.917 6.719 6.832 75,846,168 -0.14(-1.96%)
Mar 03, 2022 6.898 7.098 6.884 6.969 59,800,160 +0.06(+0.82%)
Mar 02, 2022 7.039 7.120 6.810 6.912 90,636,416 +0.00(+0.00%)
Mar 01, 2022 6.719 7.110 6.715 6.912 110,067,176 +0.18(+2.73%)
Feb 28, 2022 6.658 6.752 6.564 6.729 67,768,952 +0.05(+0.70%)
Feb 25, 2022 6.526 6.686 6.536 6.682 79,469,352 +0.11(+1.72%)
Feb 24, 2022 6.889 6.908 6.387 6.569 114,763,832 -0.29(-4.19%)
Feb 23, 2022 6.884 6.917 6.783 6.856 84,941,896 +0.11(+1.68%)
Feb 22, 2022 6.926 6.931 6.660 6.743 82,956,992 +0.15(+2.21%)
Feb 18, 2022 6.597 0 +0.02(+0.29%)
Feb 17, 2022 6.620 6.658 6.531 6.578 45,725,820 -0.11(-1.69%)
Feb 16, 2022 6.611 6.799 6.606 6.691 64,059,980 +0.21(+3.20%)
Feb 15, 2022 6.460 6.489 6.344 6.484 58,548,760 -0.10(-1.50%)
Feb 14, 2022 6.677 6.691 6.493 6.583 75,853,064 -0.10(-1.48%)
Feb 11, 2022 6.474 6.738 6.437 6.682 94,984,320 +0.28(+4.41%)
Feb 10, 2022 6.352 6.553 6.350 6.399 65,206,484 +0.08(+1.27%)
Feb 09, 2022 6.324 6.437 6.274 6.319 58,910,012 +0.06(+0.90%)
Feb 08, 2022 6.258 6.277 6.159 6.263 96,203,456 -0.12(-1.92%)
Feb 07, 2022 6.343 6.425 6.281 6.385 51,474,852 +0.00(+0.00%)
Feb 04, 2022 6.366 6.479 6.276 6.385 69,791,832 +0.10(+1.65%)
Feb 03, 2022 6.239 6.173 6.281 71,570,480 -0.09(-1.40%)
Feb 02, 2022 6.441 6.441 6.281 6.371 52,853,340 -0.15(-2.31%)
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.