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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2022 6.008 6.117 5.933 6.055 56,011,180 -0.08(-1.27%)
Jun 29, 2022 6.262 6.319 6.107 6.132 50,520,892 -0.03(-0.50%)
Jun 28, 2022 6.293 6.329 6.101 6.164 53,395,904 +0.06(+0.93%)
Jun 27, 2022 5.811 6.148 5.785 6.107 79,196,088 +0.43(+7.58%)
Jun 24, 2022 5.837 5.878 5.661 5.676 54,077,052 -0.08(-1.35%)
Jun 23, 2022 6.013 6.039 5.697 5.754 60,005,360 -0.18(-3.06%)
Jun 22, 2022 5.842 6.096 5.793 5.935 63,496,896 -0.05(-0.87%)
Jun 21, 2022 6.081 6.145 5.961 5.987 72,297,600 -0.03(-0.52%)
Jun 17, 2022 6.267 6.288 5.821 6.018 139,908,000 -0.24(-3.89%)
Jun 16, 2022 6.433 6.454 6.140 6.262 85,990,280 -0.35(-5.33%)
Jun 15, 2022 6.666 6.708 6.454 6.615 71,028,376 +0.03(+0.39%)
Jun 14, 2022 6.697 6.729 6.516 6.589 60,345,996 +0.06(+0.95%)
Jun 13, 2022 6.615 6.677 6.412 6.526 97,094,584 -0.32(-4.69%)
Jun 10, 2022 6.770 6.889 6.692 6.848 66,415,568 -0.16(-2.22%)
Jun 09, 2022 7.091 7.164 6.998 7.003 47,516,708 -0.15(-2.03%)
Jun 08, 2022 7.216 7.281 7.128 7.148 39,921,304 -0.06(-0.79%)
Jun 07, 2022 7.231 7.309 7.182 7.205 51,667,552 -0.06(-0.86%)
Jun 06, 2022 7.387 7.392 7.211 7.268 35,435,092 -0.08(-1.13%)
Jun 03, 2022 7.076 7.356 7.076 7.351 55,354,760 +0.22(+3.13%)
Jun 02, 2022 7.154 7.200 7.079 7.128 30,951,554 -0.04(-0.58%)
Jun 01, 2022 7.257 7.314 7.102 7.169 32,540,008 -0.03(-0.36%)
May 31, 2022 7.345 7.434 7.174 7.195 66,289,344 -0.20(-2.66%)
May 27, 2022 7.522 7.548 7.366 7.392 66,239,340 -0.28(-3.65%)
May 26, 2022 7.542 7.714 7.540 7.672 45,901,928 +0.13(+1.72%)
May 25, 2022 7.387 7.581 7.384 7.542 67,887,360 +0.17(+2.25%)
May 24, 2022 7.460 7.501 7.231 7.377 90,688,448 -0.33(-4.23%)
May 23, 2022 7.480 7.719 7.430 7.703 79,194,920 +0.40(+5.45%)
May 20, 2022 7.205 7.338 7.141 7.305 54,768,916 +0.17(+2.32%)
May 19, 2022 7.044 7.198 7.001 7.139 50,134,084 +0.15(+2.17%)
May 18, 2022 7.134 7.172 6.921 6.987 47,920,688 -0.19(-2.70%)
May 17, 2022 7.158 7.208 7.075 7.181 48,440,284 +0.15(+2.09%)
May 16, 2022 6.897 7.096 6.890 7.035 62,251,160 +0.16(+2.34%)
May 13, 2022 6.741 6.930 6.740 6.874 81,249,512 +0.18(+2.76%)
May 12, 2022 6.665 6.796 6.561 6.689 75,424,616 +0.02(+0.28%)
May 11, 2022 6.533 6.838 6.528 6.670 82,463,320 +0.29(+4.61%)
May 10, 2022 6.381 6.452 6.270 6.376 78,941,376 +0.10(+1.66%)
May 09, 2022 6.518 6.523 6.253 6.272 90,541,856 -0.40(-5.97%)
May 06, 2022 6.537 6.736 6.353 6.670 80,198,856 +0.20(+3.15%)
May 05, 2022 6.632 6.641 6.277 6.466 88,365,904 -0.17(-2.57%)
May 04, 2022 6.338 6.672 6.234 6.637 72,830,664 +0.33(+5.26%)
May 03, 2022 6.201 6.343 6.177 6.305 80,015,448 +0.14(+2.31%)
May 02, 2022 6.253 6.281 6.032 6.163 87,371,216 -0.27(-4.13%)
Apr 29, 2022 6.613 6.774 6.424 6.428 69,996,128 +0.03(+0.44%)
Apr 28, 2022 6.357 6.438 6.263 6.400 35,048,644 +0.09(+1.50%)
Apr 27, 2022 6.300 6.381 6.229 6.305 50,610,684 +0.02(+0.38%)
Apr 26, 2022 6.381 6.452 6.248 6.281 63,832,044 -0.18(-2.71%)
Apr 25, 2022 6.362 6.511 6.229 6.457 62,700,832 -0.12(-1.80%)
Apr 22, 2022 6.888 6.897 6.556 6.575 59,791,080 -0.33(-4.80%)
Apr 21, 2022 7.200 7.219 6.831 6.907 53,874,636 -0.27(-3.83%)
Apr 20, 2022 7.082 7.198 7.002 7.181 38,784,760 +0.12(+1.75%)
Apr 19, 2022 6.983 7.132 6.911 7.058 41,443,564 +0.11(+1.64%)
Apr 18, 2022 6.968 7.013 6.897 6.945 57,732,424 -0.02(-0.34%)
Apr 14, 2022 6.954 7.070 6.883 6.968 88,799,168 -0.04(-0.54%)
Apr 13, 2022 6.953 7.063 6.896 7.006 73,823,968 +0.13(+1.92%)
Apr 12, 2022 7.002 7.019 6.861 6.874 67,265,672 +0.05(+0.71%)
Apr 11, 2022 6.888 6.888 6.769 6.826 47,722,892 -0.06(-0.89%)
Apr 08, 2022 6.756 6.910 6.708 6.888 60,240,076 +0.11(+1.68%)
Apr 07, 2022 6.550 6.804 6.550 6.774 66,965,456 +0.29(+4.40%)
Apr 06, 2022 6.567 6.613 6.420 6.488 60,846,796 -0.06(-0.87%)
Apr 05, 2022 6.620 6.727 6.532 6.545 64,115,364 -0.11(-1.58%)
Apr 04, 2022 6.629 6.668 6.528 6.651 59,387,592 +0.02(+0.33%)
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.