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 (%)
Jun 30, 2023 12.41 12.52 12.00 12.06 36,510,812 -0.44(-3.49%)
Jun 29, 2023 12.43 12.52 12.34 12.50 18,432,402 +0.13(+1.06%)
Jun 28, 2023 12.36 12.53 12.30 12.37 21,355,764 -0.05(-0.42%)
Jun 27, 2023 12.68 12.68 12.30 12.42 21,025,380 -0.16(-1.25%)
Jun 26, 2023 12.50 12.68 12.46 12.58 20,154,296 +0.29(+2.34%)
Jun 23, 2023 12.60 12.65 12.27 12.29 26,722,522 -0.51(-4.02%)
Jun 22, 2023 12.83 12.89 12.66 12.81 30,076,614 -0.23(-1.74%)
Jun 21, 2023 12.66 13.09 12.66 13.03 41,732,552 +0.62(+4.99%)
Jun 20, 2023 12.40 12.48 12.15 12.41 30,218,832 +0.29(+2.37%)
Jun 16, 2023 11.94 12.17 11.91 12.13 17,447,750 +0.10(+0.80%)
Jun 15, 2023 12.40 12.44 11.99 12.03 34,853,896 +3.23(+36.67%)
May 08, 2023 8.891 8.981 8.762 8.802 18,915,208 +0.03(+0.37%)
May 05, 2023 8.494 8.802 8.425 8.770 26,459,700 +0.45(+5.36%)
May 04, 2023 8.389 8.454 8.134 8.324 21,465,802 +0.11(+1.38%)
May 03, 2023 8.194 8.348 8.113 8.211 30,607,780 +0.01(+0.10%)
May 02, 2023 8.511 8.527 8.113 8.203 31,462,266 -0.32(-3.71%)
May 01, 2023 8.559 8.762 8.494 8.519 17,476,134 -0.09(-1.04%)
Apr 28, 2023 8.543 8.770 8.352 8.608 46,316,916 +0.25(+3.03%)
Apr 27, 2023 8.667 8.674 8.296 8.355 49,257,280 -0.17(-2.04%)
Apr 26, 2023 8.587 8.631 8.493 8.529 32,086,646 -0.06(-0.68%)
Apr 25, 2023 8.703 8.753 8.478 8.587 31,180,396 -0.09(-1.09%)
Apr 24, 2023 8.543 8.696 8.456 8.682 27,419,822 +0.25(+3.02%)
Apr 21, 2023 8.529 8.573 8.384 8.427 17,687,664 -0.12(-1.36%)
Apr 20, 2023 8.464 8.660 8.427 8.543 23,023,926 +0.07(+0.86%)
Apr 19, 2023 8.747 8.761 8.456 8.471 38,000,548 -0.46(-5.13%)
Apr 18, 2023 8.725 9.016 8.682 8.929 37,245,032 +0.13(+1.49%)
Apr 17, 2023 8.798 8.820 8.714 8.798 22,127,210 +0.04(+0.41%)
Apr 14, 2023 8.613 8.787 8.609 8.761 23,197,740 +0.12(+1.43%)
Apr 13, 2023 8.623 8.703 8.580 8.638 18,674,642 +0.10(+1.19%)
Apr 12, 2023 8.493 8.652 8.413 8.536 26,099,936 +0.13(+1.56%)
Apr 11, 2023 8.137 8.431 8.100 8.405 32,142,896 +0.49(+6.15%)
Apr 10, 2023 7.832 7.962 7.813 7.919 20,371,050 +0.15(+1.96%)
Apr 06, 2023 7.846 7.861 7.737 7.766 17,612,768 -0.13(-1.66%)
Apr 05, 2023 7.817 7.915 7.621 7.897 26,336,004 +0.08(+1.02%)
Apr 04, 2023 7.962 7.984 7.741 7.817 17,623,658 -0.12(-1.47%)
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.