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 (%)
Feb 28, 2023 8.652 8.652 8.142 8.194 66,361,716 -0.30(-3.57%)
Feb 27, 2023 8.430 8.674 8.364 8.497 34,780,088 +0.09(+1.05%)
Feb 24, 2023 8.460 8.582 8.371 8.408 25,718,734 -0.23(-2.65%)
Feb 23, 2023 8.526 8.744 8.497 8.637 27,608,902 +0.31(+3.73%)
Feb 22, 2023 8.305 8.393 8.268 8.327 22,450,176 +0.00(+0.00%)
Feb 21, 2023 8.497 8.608 8.290 8.327 13,996,597 -0.21(-2.42%)
Feb 17, 2023 8.497 8.589 8.416 8.534 23,533,522 -0.07(-0.77%)
Feb 16, 2023 8.482 8.630 8.482 8.600 16,682,028 +0.01(+0.17%)
Feb 15, 2023 8.512 8.605 8.430 8.586 23,350,862 -0.01(-0.09%)
Feb 14, 2023 8.608 8.719 8.512 8.593 24,333,160 -0.05(-0.60%)
Feb 13, 2023 8.489 8.659 8.441 8.645 25,951,926 +0.13(+1.47%)
Feb 10, 2023 8.349 8.549 8.312 8.519 45,937,628 +0.35(+4.34%)
Feb 09, 2023 8.253 8.316 8.149 8.164 45,428,772 -0.11(-1.34%)
Feb 08, 2023 8.201 8.342 8.105 8.275 29,710,434 +0.11(+1.36%)
Feb 07, 2023 8.268 8.338 8.054 8.164 27,571,868 -0.10(-1.25%)
Feb 06, 2023 8.009 8.290 7.917 8.268 37,080,604 +0.26(+3.23%)
Feb 03, 2023 8.061 8.216 7.924 8.009 30,010,200 -0.06(-0.73%)
Feb 02, 2023 8.489 8.519 7.991 8.068 46,676,196 -0.37(-4.38%)
Feb 01, 2023 8.563 8.693 8.246 8.438 35,584,692 -0.13(-1.55%)
Jan 31, 2023 8.356 8.586 8.316 8.571 28,678,560 +0.24(+2.84%)
Jan 30, 2023 8.489 8.489 8.297 8.334 29,499,466 -0.01(-0.09%)
Jan 27, 2023 8.482 8.534 8.283 8.342 31,881,410 -0.27(-3.17%)
Jan 26, 2023 8.815 8.844 8.386 8.615 35,692,752 -0.20(-2.26%)
Jan 25, 2023 8.630 8.837 8.475 8.815 26,393,466 +0.11(+1.27%)
Jan 24, 2023 7.115 10.68 7.115 8.704 22,370,744 +0.04(+0.43%)
Jan 23, 2023 8.549 8.918 8.534 8.667 39,413,888 +0.20(+2.36%)
Jan 20, 2023 8.246 8.489 8.201 8.467 24,301,990 +0.08(+0.97%)
Jan 19, 2023 8.135 8.416 8.113 8.386 32,719,250 +0.27(+3.37%)
Jan 18, 2023 8.467 8.519 8.113 8.113 44,996,144 -0.24(-2.92%)
Jan 17, 2023 7.935 8.368 7.935 8.356 37,606,496 +0.35(+4.34%)
Jan 13, 2023 7.965 8.068 7.951 8.009 18,253,572 -0.04(-0.55%)
Jan 12, 2023 7.824 8.082 7.802 8.054 29,998,632 +0.21(+2.73%)
Jan 11, 2023 7.869 7.876 7.728 7.839 31,966,896 +0.12(+1.53%)
Jan 10, 2023 7.610 7.743 7.459 7.721 19,855,182 +0.16(+2.05%)
Jan 09, 2023 7.551 7.636 7.485 7.566 25,848,250 -0.03(-0.39%)
Jan 06, 2023 7.640 7.669 7.510 7.595 23,915,018 +0.11(+1.48%)
Jan 05, 2023 7.278 7.544 7.233 7.485 37,072,956 +0.31(+4.33%)
Jan 04, 2023 6.990 7.307 6.849 7.174 44,544,572 +0.16(+2.21%)
Jan 03, 2023 7.219 7.329 6.949 7.019 62,788,996 -0.85(-10.80%)
Dec 30, 2022 7.891 8.083 7.813 7.869 21,664,784 -0.02(-0.28%)
Dec 29, 2022 8.120 8.150 7.817 7.891 32,235,686 -0.13(-1.57%)
Dec 28, 2022 8.090 8.172 7.950 8.017 27,510,550 +0.00(+0.00%)
Dec 27, 2022 7.869 8.031 7.847 8.017 29,854,742 -0.18(-2.16%)
Dec 23, 2022 7.891 8.194 7.869 8.194 36,380,640 +0.44(+5.62%)
Dec 22, 2022 7.758 7.887 7.595 7.758 35,761,976 +0.15(+1.94%)
Dec 21, 2022 7.485 7.610 7.337 7.610 30,047,476 +0.23(+3.10%)
Dec 20, 2022 7.196 7.507 7.174 7.381 41,334,744 +0.24(+3.42%)
Dec 19, 2022 6.930 7.145 6.894 7.137 38,163,112 +0.21(+3.10%)
Dec 16, 2022 6.857 6.982 6.786 6.923 34,910,132 -0.01(-0.21%)
Dec 15, 2022 6.908 7.078 6.757 6.938 59,091,564 +0.18(+2.74%)
Dec 14, 2022 7.189 7.219 6.561 6.753 166,466,608 -0.74(-9.86%)
Dec 13, 2022 7.640 7.765 7.492 7.492 56,605,560 -0.14(-1.84%)
Dec 12, 2022 7.595 7.669 7.381 7.632 46,779,640 -0.28(-3.55%)
Dec 09, 2022 7.891 8.009 7.839 7.913 22,259,094 -0.05(-0.65%)
Dec 08, 2022 8.201 8.260 7.917 7.965 36,957,284 -0.22(-2.71%)
Dec 07, 2022 8.275 8.382 8.113 8.187 30,162,710 -0.01(-0.06%)
Dec 06, 2022 8.297 8.482 8.142 8.192 27,660,886 +0.01(+0.06%)
Dec 05, 2022 8.445 8.478 8.166 8.187 34,607,680 -0.24(-2.81%)
Dec 02, 2022 8.541 8.707 8.386 8.423 36,071,932 +0.09(+1.06%)
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.