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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2023 8.550 8.777 8.359 8.614 46,281,212 +0.25(+3.03%)
Apr 27, 2023 8.674 8.681 8.303 8.361 49,219,316 -0.17(-2.04%)
Apr 26, 2023 8.594 8.637 8.499 8.536 32,061,916 -0.06(-0.68%)
Apr 25, 2023 8.710 8.760 8.485 8.594 31,156,366 -0.09(-1.09%)
Apr 24, 2023 8.550 8.703 8.463 8.688 27,398,690 +0.25(+3.02%)
Apr 21, 2023 8.536 8.579 8.390 8.434 17,674,032 -0.12(-1.36%)
Apr 20, 2023 8.470 8.666 8.434 8.550 23,006,180 +0.07(+0.86%)
Apr 19, 2023 8.754 8.768 8.463 8.477 37,971,260 -0.46(-5.13%)
Apr 18, 2023 8.732 9.023 8.688 8.935 37,216,328 +0.13(+1.49%)
Apr 17, 2023 8.805 8.826 8.721 8.805 22,110,156 +0.04(+0.41%)
Apr 14, 2023 8.619 8.794 8.616 8.768 23,179,862 +0.12(+1.43%)
Apr 13, 2023 8.630 8.710 8.586 8.645 18,660,248 +0.10(+1.19%)
Apr 12, 2023 8.499 8.659 8.419 8.543 26,079,820 +0.13(+1.56%)
Apr 11, 2023 8.143 8.437 8.107 8.412 32,118,124 +0.49(+6.15%)
Apr 10, 2023 7.838 7.968 7.819 7.925 20,355,348 +0.15(+1.96%)
Apr 06, 2023 7.852 7.867 7.743 7.772 17,599,192 -0.13(-1.66%)
Apr 05, 2023 7.823 7.921 7.627 7.903 26,315,706 +0.08(+1.02%)
Apr 04, 2023 7.968 7.990 7.747 7.823 17,610,076 -0.12(-1.47%)
Apr 03, 2023 7.721 7.947 7.714 7.939 28,788,102 +0.36(+4.70%)
Mar 31, 2023 7.758 7.779 7.518 7.583 29,143,512 -0.07(-0.95%)
Mar 30, 2023 7.678 7.714 7.503 7.656 19,481,982 +0.09(+1.25%)
Mar 29, 2023 7.452 7.587 7.401 7.561 18,086,618 +0.14(+1.86%)
Mar 28, 2023 7.300 7.452 7.292 7.423 16,996,504 +0.17(+2.30%)
Mar 27, 2023 7.183 7.278 7.089 7.256 30,128,586 +0.20(+2.89%)
Mar 24, 2023 6.965 7.165 6.951 7.052 27,328,736 +0.05(+0.73%)
Mar 23, 2023 7.321 7.350 6.980 7.001 34,499,236 -0.20(-2.83%)
Mar 22, 2023 7.241 7.372 7.143 7.205 19,961,066 -0.07(-0.90%)
Mar 21, 2023 7.205 7.343 7.194 7.270 25,506,574 +0.17(+2.35%)
Mar 20, 2023 7.234 7.278 7.096 7.103 38,620,648 -0.16(-2.20%)
Mar 17, 2023 7.220 7.289 7.067 7.263 32,203,450 -0.02(-0.30%)
Mar 16, 2023 7.212 7.307 7.118 7.285 29,470,136 +0.03(+0.40%)
Mar 15, 2023 7.285 7.340 7.005 7.256 56,672,852 -0.20(-2.63%)
Mar 14, 2023 7.670 7.801 7.423 7.452 25,344,120 -0.13(-1.73%)
Mar 13, 2023 7.663 7.830 7.547 7.583 30,629,976 -0.33(-4.14%)
Mar 10, 2023 7.961 8.136 7.888 7.910 22,522,546 -0.12(-1.45%)
Mar 09, 2023 8.325 8.440 7.998 8.027 41,989,568 -0.17(-2.13%)
Mar 08, 2023 8.143 8.361 8.117 8.201 28,070,464 +0.22(+2.73%)
Mar 07, 2023 8.165 8.193 7.896 7.983 33,510,380 -0.33(-3.94%)
Mar 06, 2023 8.070 8.310 8.023 8.310 29,385,382 +0.20(+2.42%)
Mar 03, 2023 7.801 8.114 7.729 8.114 31,062,198 +0.29(+3.72%)
Mar 02, 2023 7.845 8.107 7.729 7.823 46,803,908 -0.24(-2.98%)
Mar 01, 2023 7.910 8.070 7.605 8.063 70,089,480 +0.00(+0.00%)
Feb 28, 2023 8.514 8.514 8.012 8.063 67,439,624 -0.30(-3.57%)
Feb 27, 2023 8.296 8.536 8.230 8.361 35,345,016 +0.09(+1.05%)
Feb 24, 2023 8.325 8.445 8.237 8.274 26,136,480 -0.23(-2.65%)
Feb 23, 2023 8.390 8.605 8.361 8.499 28,057,352 +0.31(+3.73%)
Feb 22, 2023 8.172 8.259 8.136 8.194 22,814,832 +0.00(+0.00%)
Feb 21, 2023 8.361 8.470 8.157 8.194 14,223,942 -0.20(-2.42%)
Feb 17, 2023 8.361 8.452 8.281 8.397 23,915,774 -0.07(-0.77%)
Feb 16, 2023 8.347 8.492 8.347 8.463 16,952,992 +0.01(+0.17%)
Feb 15, 2023 8.376 8.467 8.296 8.448 23,730,148 -0.01(-0.09%)
Feb 14, 2023 8.470 8.579 8.376 8.456 24,728,402 -0.05(-0.60%)
Feb 13, 2023 8.354 8.521 8.307 8.506 26,373,460 +0.12(+1.47%)
Feb 10, 2023 8.216 8.412 8.179 8.383 46,683,788 +0.35(+4.34%)
Feb 09, 2023 8.121 8.183 8.019 8.034 46,166,668 -0.11(-1.34%)
Feb 08, 2023 8.070 8.208 7.976 8.143 30,193,016 +0.11(+1.36%)
Feb 07, 2023 8.136 8.205 7.925 8.034 28,019,714 -0.10(-1.25%)
Feb 06, 2023 7.881 8.157 7.790 8.136 37,682,900 +0.25(+3.23%)
Feb 03, 2023 7.932 8.085 7.798 7.881 30,497,652 -0.06(-0.73%)
Feb 02, 2023 8.354 8.383 7.863 7.939 47,434,352 -0.36(-4.38%)
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.