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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2022 8.196 8.714 8.190 8.406 151,291,040 -0.41(-4.68%)
Oct 28, 2022 8.845 8.911 8.701 8.819 76,021,680 -0.16(-1.75%)
Oct 27, 2022 8.970 9.173 8.908 8.977 57,564,504 +0.10(+1.18%)
Oct 26, 2022 8.734 9.121 8.698 8.872 69,667,736 -0.26(-2.80%)
Oct 25, 2022 9.160 9.331 9.056 9.127 51,671,780 -0.18(-1.90%)
Oct 24, 2022 10.08 10.11 9.258 9.304 92,403,664 -1.22(-11.59%)
Oct 21, 2022 10.09 10.70 10.05 10.52 87,832,360 +0.40(+3.95%)
Oct 20, 2022 9.954 10.12 9.895 10.12 53,646,984 +0.37(+3.83%)
Oct 19, 2022 9.409 9.763 9.393 9.750 53,292,288 +0.34(+3.62%)
Oct 18, 2022 9.239 9.436 9.095 9.409 45,821,704 +0.24(+2.65%)
Oct 17, 2022 9.193 9.373 9.055 9.167 51,493,992 +0.02(+0.22%)
Oct 14, 2022 9.390 9.416 9.137 9.147 43,248,168 -0.31(-3.33%)
Oct 13, 2022 9.016 9.672 8.963 9.462 63,550,476 +0.35(+3.89%)
Oct 12, 2022 9.127 9.186 8.970 9.108 33,064,278 -0.07(-0.79%)
Oct 11, 2022 9.186 9.403 9.144 9.180 42,435,764 -0.16(-1.69%)
Oct 10, 2022 9.481 9.590 9.318 9.337 36,994,468 -0.07(-0.77%)
Oct 07, 2022 9.508 9.668 9.345 9.409 47,312,520 -0.10(-1.10%)
Oct 06, 2022 9.278 9.514 9.245 9.514 46,908,980 +0.26(+2.83%)
Oct 05, 2022 8.963 9.331 8.957 9.252 45,741,376 +0.29(+3.22%)
Oct 04, 2022 9.324 9.340 8.918 8.963 52,248,044 -0.15(-1.65%)
Oct 03, 2022 9.003 9.147 8.872 9.114 96,475,336 +1.02(+12.64%)
Sep 30, 2022 7.895 8.259 7.875 8.091 55,962,652 +0.13(+1.65%)
Sep 29, 2022 7.855 8.019 7.767 7.960 50,828,332 -0.08(-0.98%)
Sep 28, 2022 8.091 8.098 7.832 8.039 57,194,588 +0.01(+0.08%)
Sep 27, 2022 8.104 8.200 7.993 8.032 43,875,488 +0.06(+0.74%)
Sep 26, 2022 8.085 8.183 7.875 7.973 59,726,592 -0.26(-3.11%)
Sep 23, 2022 8.688 8.708 8.177 8.229 65,900,276 -0.83(-9.19%)
Sep 22, 2022 8.904 9.127 8.800 9.062 38,252,916 +0.26(+2.90%)
Sep 21, 2022 8.963 9.003 8.747 8.806 38,594,496 -0.07(-0.81%)
Sep 20, 2022 8.800 8.973 8.777 8.878 35,561,948 +0.01(+0.15%)
Sep 19, 2022 8.445 8.931 8.419 8.865 40,485,640 +0.28(+3.21%)
Sep 16, 2022 8.537 8.616 8.426 8.590 42,003,352 -0.09(-1.06%)
Sep 15, 2022 8.701 8.790 8.616 8.681 31,824,934 -0.12(-1.34%)
Sep 14, 2022 8.786 8.918 8.760 8.800 30,809,962 +0.12(+1.36%)
Sep 13, 2022 8.839 8.950 8.662 8.681 47,477,260 -0.43(-4.75%)
Sep 12, 2022 9.239 9.285 9.091 9.114 35,820,704 +0.07(+0.72%)
Sep 09, 2022 9.154 9.154 9.036 9.049 32,324,398 +0.11(+1.25%)
Sep 08, 2022 9.036 9.216 8.839 8.937 40,200,548 -0.09(-1.02%)
Sep 07, 2022 8.859 9.118 8.806 9.029 34,075,724 +0.02(+0.22%)
Sep 06, 2022 9.114 9.127 8.885 9.009 46,188,032 -0.46(-4.85%)
Sep 02, 2022 9.678 9.754 9.413 9.468 40,199,356 +0.00(+0.00%)
Sep 01, 2022 9.436 9.508 9.219 9.468 42,212,948 +0.10(+1.05%)
Aug 31, 2022 9.049 9.472 9.003 9.370 68,443,088 +0.04(+0.42%)
Aug 30, 2022 9.691 9.731 9.239 9.331 59,551,628 -0.59(-5.95%)
Aug 29, 2022 9.770 10.13 9.706 9.921 44,682,684 +0.26(+2.65%)
Aug 26, 2022 9.462 9.678 9.390 9.665 35,839,052 +0.10(+1.10%)
Aug 25, 2022 9.717 9.724 9.344 9.560 66,388,736 -0.07(-0.75%)
Aug 24, 2022 9.488 9.760 9.436 9.632 43,022,276 +0.05(+0.48%)
Aug 23, 2022 9.324 9.613 9.323 9.586 54,199,280 +0.45(+4.95%)
Aug 22, 2022 8.819 9.186 8.708 9.134 46,330,368 +0.18(+1.98%)
Aug 19, 2022 9.193 9.219 8.904 8.957 49,848,280 -0.36(-3.87%)
Aug 18, 2022 9.350 9.449 9.219 9.318 34,771,836 +0.10(+1.14%)
Aug 17, 2022 8.872 9.245 8.859 9.213 45,819,868 +0.21(+2.33%)
Aug 16, 2022 8.924 9.019 8.872 9.003 32,655,236 +0.03(+0.37%)
Aug 15, 2022 8.603 9.088 8.563 8.970 66,823,132 +0.04(+0.44%)
Aug 12, 2022 8.288 8.996 8.268 8.931 96,545,648 +0.74(+9.02%)
Aug 11, 2022 8.561 8.594 8.148 8.192 100,817,816 -0.24(-2.90%)
Aug 10, 2022 8.496 8.539 8.389 8.436 96,383,360 +0.05(+0.65%)
Aug 09, 2022 8.447 8.499 8.324 8.382 62,504,060 +0.05(+0.65%)
Aug 08, 2022 8.072 8.344 8.034 8.328 76,233,712 +0.48(+6.16%)
Aug 05, 2022 7.600 7.899 7.589 7.844 48,659,536 +0.16(+2.12%)
Aug 04, 2022 7.519 7.709 7.394 7.682 54,412,984 +0.21(+2.83%)
Aug 03, 2022 7.551 7.591 7.437 7.470 42,277,760 -0.04(-0.58%)
Aug 02, 2022 7.622 7.709 7.497 7.513 47,392,828 -0.14(-1.84%)
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.