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 (%)
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%)
Feb 01, 2022 5.985 6.274 5.985 6.261 69,531,520 +0.23(+3.75%)
Jan 31, 2022 6.003 6.082 6.035 75,480,936 -0.01(-0.22%)
Jan 28, 2022 6.229 6.355 5.958 6.048 115,201,784 -0.18(-2.90%)
Jan 27, 2022 6.306 6.324 6.102 6.229 103,364,160 +0.08(+1.25%)
Jan 26, 2022 6.071 6.261 6.048 6.152 139,201,840 +0.20(+3.42%)
Jan 25, 2022 5.682 5.998 5.628 5.949 108,621,744 +0.24(+4.11%)
Jan 24, 2022 5.659 5.718 5.469 5.714 101,504,368 -0.01(-0.24%)
Jan 21, 2022 5.732 5.827 5.709 5.727 67,153,048 +0.01(+0.16%)
Jan 20, 2022 5.777 5.845 5.705 5.718 83,555,776 +0.02(+0.32%)
Jan 19, 2022 5.723 5.820 5.682 5.700 74,867,248 +0.07(+1.20%)
Jan 18, 2022 5.682 5.718 5.488 5.632 90,878,896 -0.07(-1.19%)
Jan 14, 2022 5.700 0 +0.14(+2.52%)
Jan 13, 2022 5.492 5.668 5.488 5.560 118,744,496 +0.13(+2.33%)
Jan 12, 2022 5.298 5.456 5.289 5.433 108,773,024 +0.20(+3.80%)
Jan 11, 2022 4.936 5.237 4.923 5.234 94,206,696 +0.34(+6.93%)
Jan 10, 2022 4.941 4.963 4.843 4.895 67,104,864 -0.08(-1.63%)
Jan 07, 2022 4.900 4.993 4.891 4.977 49,755,892 +0.08(+1.66%)
Jan 06, 2022 4.963 5.006 4.868 4.895 56,350,796 +0.05(+0.93%)
Jan 05, 2022 5.072 5.103 4.846 4.850 75,053,984 -0.25(-4.88%)
Jan 04, 2022 5.004 5.149 4.997 5.099 54,883,420 +0.06(+1.17%)
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.