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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2022 8.897 9.313 8.852 9.213 69,608,456 +0.04(+0.42%)
Aug 30, 2022 9.529 9.568 9.084 9.174 60,565,600 -0.58(-5.95%)
Aug 29, 2022 9.606 9.961 9.544 9.755 45,443,484 +0.25(+2.65%)
Aug 26, 2022 9.303 9.516 9.232 9.503 36,449,276 +0.10(+1.10%)
Aug 25, 2022 9.555 9.561 9.187 9.400 67,519,120 -0.07(-0.75%)
Aug 24, 2022 9.329 9.597 9.278 9.471 43,754,804 +0.05(+0.48%)
Aug 23, 2022 9.168 9.452 9.167 9.426 55,122,120 +0.44(+4.95%)
Aug 22, 2022 8.672 9.033 8.562 8.981 47,119,224 +0.17(+1.98%)
Aug 19, 2022 9.039 9.065 8.755 8.807 50,697,036 -0.35(-3.87%)
Aug 18, 2022 9.194 9.290 9.065 9.162 35,363,888 +0.10(+1.14%)
Aug 17, 2022 8.723 9.091 8.710 9.058 46,600,032 +0.21(+2.33%)
Aug 16, 2022 8.775 8.868 8.723 8.852 33,211,250 +0.03(+0.37%)
Aug 15, 2022 8.459 8.936 8.420 8.820 67,960,912 +0.04(+0.44%)
Aug 12, 2022 8.149 8.846 8.130 8.781 98,189,512 +0.73(+9.02%)
Aug 11, 2022 8.418 8.450 8.012 8.055 102,534,432 -0.24(-2.90%)
Aug 10, 2022 8.354 8.396 8.248 8.295 98,024,472 +0.05(+0.65%)
Aug 09, 2022 8.306 8.356 8.185 8.242 63,568,312 +0.05(+0.65%)
Aug 08, 2022 7.937 8.204 7.900 8.188 77,531,736 +0.48(+6.16%)
Aug 05, 2022 7.473 7.766 7.462 7.713 49,488,060 +0.16(+2.12%)
Aug 04, 2022 7.393 7.580 7.270 7.553 55,339,472 +0.21(+2.83%)
Aug 03, 2022 7.425 7.464 7.313 7.345 42,997,620 -0.04(-0.58%)
Aug 02, 2022 7.494 7.580 7.372 7.388 48,199,784 -0.14(-1.84%)
Aug 01, 2022 7.516 7.652 7.414 7.526 61,337,428 -0.10(-1.26%)
Jul 29, 2022 7.425 7.708 7.425 7.622 84,513,808 +0.48(+6.65%)
Jul 28, 2022 7.083 7.195 6.899 7.147 68,135,680 +0.23(+3.40%)
Jul 27, 2022 6.795 6.918 6.648 6.912 57,935,856 +0.18(+2.70%)
Jul 26, 2022 6.763 6.827 6.625 6.731 39,381,436 +0.12(+1.78%)
Jul 25, 2022 6.379 6.614 6.336 6.614 49,004,520 +0.40(+6.44%)
Jul 22, 2022 6.170 6.256 6.144 6.213 39,583,268 +0.09(+1.48%)
Jul 21, 2022 6.053 6.133 5.936 6.122 40,062,296 -0.09(-1.38%)
Jul 20, 2022 6.219 6.283 6.149 6.208 38,784,272 -0.02(-0.26%)
Jul 19, 2022 6.165 6.299 6.165 6.224 30,281,422 +0.10(+1.66%)
Jul 18, 2022 6.106 6.227 6.101 6.122 36,268,072 +0.13(+2.14%)
Jul 15, 2022 5.861 6.000 5.826 5.994 33,233,094 +0.18(+3.03%)
Jul 14, 2022 5.834 5.888 5.738 5.818 50,157,016 -0.23(-3.88%)
Jul 13, 2022 5.962 6.138 5.946 6.053 42,988,932 +0.06(+0.98%)
Jul 12, 2022 6.005 6.074 5.962 5.994 35,172,048 -0.17(-2.77%)
Jul 11, 2022 6.181 6.240 6.120 6.165 57,808,920 -0.13(-2.04%)
Jul 08, 2022 6.299 6.336 6.181 6.293 31,602,522 +0.12(+1.99%)
Jul 07, 2022 6.117 6.221 6.117 6.170 37,856,048 +0.25(+4.14%)
Jul 06, 2022 5.968 6.000 5.738 5.925 45,386,856 -0.13(-2.12%)
Jul 05, 2022 6.112 6.133 5.872 6.053 63,694,252 -0.22(-3.57%)
Jul 01, 2022 6.154 6.293 5.989 6.277 66,303,864 +0.04(+0.68%)
Jun 30, 2022 6.187 6.299 6.109 6.235 54,395,364 -0.08(-1.27%)
Jun 29, 2022 6.448 6.507 6.288 6.315 49,063,456 -0.03(-0.50%)
Jun 28, 2022 6.480 6.517 6.283 6.347 51,855,532 +0.06(+0.93%)
Jun 27, 2022 5.984 6.331 5.957 6.288 76,911,432 +0.44(+7.58%)
Jun 24, 2022 6.010 6.053 5.829 5.845 52,517,028 -0.08(-1.35%)
Jun 23, 2022 6.192 6.219 5.866 5.925 58,274,316 -0.19(-3.06%)
Jun 22, 2022 6.016 6.277 5.965 6.112 61,665,128 -0.05(-0.87%)
Jun 21, 2022 6.261 6.328 6.138 6.165 70,211,952 -0.03(-0.52%)
Jun 17, 2022 6.453 6.475 5.994 6.197 135,871,904 -0.25(-3.89%)
Jun 16, 2022 6.624 6.646 6.323 6.448 83,509,624 -0.36(-5.33%)
Jun 15, 2022 6.864 6.907 6.646 6.811 68,979,336 +0.03(+0.39%)
Jun 14, 2022 6.896 6.928 6.710 6.784 58,605,128 +0.06(+0.95%)
Jun 13, 2022 6.811 6.875 6.603 6.720 94,293,592 -0.33(-4.69%)
Jun 10, 2022 6.971 7.094 6.891 7.051 64,499,600 -0.16(-2.22%)
Jun 09, 2022 7.302 7.377 7.206 7.211 46,145,940 -0.15(-2.03%)
Jun 08, 2022 7.430 7.497 7.339 7.361 38,769,648 -0.06(-0.79%)
Jun 07, 2022 7.446 7.526 7.396 7.420 50,177,040 -0.06(-0.86%)
Jun 06, 2022 7.606 7.612 7.425 7.484 34,412,856 -0.09(-1.13%)
Jun 03, 2022 7.286 7.574 7.286 7.569 53,757,880 +0.23(+3.13%)
Jun 02, 2022 7.366 7.414 7.289 7.339 30,058,660 -0.04(-0.58%)
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.