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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.809 6.975 6.614 6.619 67,976,872 +0.03(+0.44%)
Apr 28, 2022 6.546 6.629 6.449 6.590 34,037,556 +0.10(+1.50%)
Apr 27, 2022 6.488 6.570 6.414 6.492 49,150,660 +0.02(+0.38%)
Apr 26, 2022 6.570 6.644 6.434 6.468 61,990,608 -0.18(-2.71%)
Apr 25, 2022 6.551 6.705 6.414 6.649 60,892,028 -0.12(-1.80%)
Apr 22, 2022 7.092 7.102 6.751 6.770 58,066,220 -0.34(-4.80%)
Apr 21, 2022 7.414 7.434 7.034 7.112 52,320,452 -0.28(-3.83%)
Apr 20, 2022 7.292 7.412 7.210 7.395 37,665,892 +0.13(+1.75%)
Apr 19, 2022 7.190 7.344 7.117 7.268 40,247,996 +0.12(+1.64%)
Apr 18, 2022 7.175 7.222 7.102 7.151 56,066,952 -0.02(-0.34%)
Apr 14, 2022 7.161 7.280 7.088 7.175 86,237,472 -0.04(-0.54%)
Apr 13, 2022 7.160 7.273 7.101 7.214 71,694,280 +0.14(+1.92%)
Apr 12, 2022 7.210 7.228 7.065 7.079 65,325,184 +0.05(+0.71%)
Apr 11, 2022 7.092 7.092 6.970 7.029 46,346,176 -0.06(-0.89%)
Apr 08, 2022 6.957 7.115 6.907 7.092 58,502,264 +0.12(+1.68%)
Apr 07, 2022 6.744 7.006 6.744 6.975 65,033,628 +0.29(+4.40%)
Apr 06, 2022 6.762 6.810 6.611 6.681 59,091,476 -0.06(-0.87%)
Apr 05, 2022 6.816 6.927 6.726 6.740 62,265,756 -0.11(-1.58%)
Apr 04, 2022 6.826 6.866 6.722 6.848 57,674,372 +0.02(+0.33%)
Apr 01, 2022 6.776 6.879 6.731 6.826 61,273,752 +0.14(+2.03%)
Mar 31, 2022 6.559 6.774 6.559 6.690 67,270,640 +0.06(+0.89%)
Mar 30, 2022 6.600 6.665 6.554 6.631 64,623,628 +0.08(+1.24%)
Mar 29, 2022 6.563 6.622 6.407 6.550 89,924,816 +0.14(+2.19%)
Mar 28, 2022 6.437 6.480 6.346 6.410 77,682,704 -0.23(-3.47%)
Mar 25, 2022 6.545 6.708 6.520 6.640 44,297,284 +0.10(+1.59%)
Mar 24, 2022 6.405 6.579 6.349 6.536 49,552,184 +0.12(+1.90%)
Mar 23, 2022 6.319 6.529 6.301 6.414 65,024,804 +0.20(+3.20%)
Mar 22, 2022 6.333 6.331 6.139 6.215 50,838,048 -0.02(-0.36%)
Mar 21, 2022 6.129 6.308 6.111 6.238 61,951,880 +0.24(+4.07%)
Mar 18, 2022 5.903 6.035 5.845 5.994 69,525,488 +0.11(+1.84%)
Mar 17, 2022 5.944 6.010 5.723 5.885 98,213,120 -0.11(-1.81%)
Mar 16, 2022 5.962 5.998 5.849 5.994 59,210,644 +0.09(+1.45%)
Mar 15, 2022 5.917 5.985 5.763 5.908 60,812,480 -0.19(-3.04%)
Mar 14, 2022 6.202 6.249 6.007 6.093 56,099,624 -0.13(-2.03%)
Mar 11, 2022 6.414 6.437 6.179 6.220 94,525,000 -0.19(-2.89%)
Mar 10, 2022 6.247 6.441 6.209 6.405 78,820,296 +0.14(+2.24%)
Mar 09, 2022 6.238 6.319 6.152 6.265 63,746,756 +0.07(+1.09%)
Mar 08, 2022 6.242 6.261 5.989 6.197 106,828,232 +0.16(+2.62%)
Mar 07, 2022 6.554 6.561 5.994 6.039 149,677,712 -0.52(-7.93%)
Mar 04, 2022 6.640 6.640 6.450 6.559 79,008,072 -0.13(-1.96%)
Mar 03, 2022 6.622 6.814 6.609 6.690 62,293,128 +0.05(+0.82%)
Mar 02, 2022 6.758 6.835 6.538 6.636 94,414,904 +0.00(+0.00%)
Mar 01, 2022 6.450 6.826 6.446 6.636 114,655,696 +0.18(+2.73%)
Feb 28, 2022 6.392 6.482 6.301 6.459 70,594,128 +0.05(+0.70%)
Feb 25, 2022 6.265 6.419 6.274 6.414 82,782,304 +0.11(+1.72%)
Feb 24, 2022 6.613 6.631 6.132 6.306 119,548,144 -0.28(-4.19%)
Feb 23, 2022 6.609 6.640 6.511 6.581 88,482,984 +0.11(+1.68%)
Feb 22, 2022 6.649 6.654 6.393 6.473 86,415,336 +0.14(+2.21%)
Feb 18, 2022 6.333 0 +0.02(+0.29%)
Feb 17, 2022 6.355 6.392 6.270 6.315 47,632,052 -0.11(-1.69%)
Feb 16, 2022 6.346 6.527 6.342 6.423 66,730,532 +0.20(+3.20%)
Feb 15, 2022 6.202 6.229 6.090 6.224 60,989,560 -0.09(-1.50%)
Feb 14, 2022 6.410 6.423 6.233 6.319 79,015,256 -0.09(-1.48%)
Feb 11, 2022 6.215 6.468 6.179 6.414 98,944,056 +0.27(+4.42%)
Feb 10, 2022 6.098 6.291 6.096 6.143 67,924,840 +0.08(+1.27%)
Feb 09, 2022 6.071 6.179 6.023 6.066 61,365,872 +0.05(+0.90%)
Feb 08, 2022 6.007 6.025 5.912 6.012 100,214,024 -0.12(-1.92%)
Feb 07, 2022 6.089 6.168 6.030 6.129 53,620,752 +0.00(+0.00%)
Feb 04, 2022 6.111 6.220 6.024 6.129 72,701,336 +0.10(+1.65%)
Feb 03, 2022 5.989 5.926 6.030 74,554,136 -0.09(-1.40%)
Feb 02, 2022 6.184 6.184 6.030 6.116 55,056,708 -0.14(-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.