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 (%)
Feb 28, 2023 8.507 8.507 8.006 8.057 67,491,640 -0.30(-3.57%)
Feb 27, 2023 8.289 8.529 8.224 8.355 35,372,280 +0.09(+1.05%)
Feb 24, 2023 8.318 8.438 8.231 8.267 26,156,640 -0.23(-2.65%)
Feb 23, 2023 8.384 8.598 8.355 8.493 28,078,992 +0.31(+3.73%)
Feb 22, 2023 8.166 8.253 8.129 8.188 22,832,428 +0.00(+0.00%)
Feb 21, 2023 8.355 8.463 8.151 8.188 14,234,913 -0.20(-2.42%)
Feb 17, 2023 8.355 8.445 8.275 8.391 23,934,222 -0.07(-0.77%)
Feb 16, 2023 8.340 8.485 8.340 8.456 16,966,068 +0.01(+0.17%)
Feb 15, 2023 8.369 8.461 8.289 8.442 23,748,450 -0.01(-0.09%)
Feb 14, 2023 8.464 8.573 8.369 8.449 24,747,474 -0.05(-0.60%)
Feb 13, 2023 8.347 8.514 8.300 8.500 26,393,802 +0.12(+1.47%)
Feb 10, 2023 8.209 8.405 8.173 8.376 46,719,796 +0.35(+4.34%)
Feb 09, 2023 8.115 8.177 8.013 8.028 46,202,276 -0.11(-1.34%)
Feb 08, 2023 8.064 8.202 7.970 8.137 30,216,304 +0.11(+1.36%)
Feb 07, 2023 8.129 8.198 7.919 8.028 28,041,326 -0.10(-1.25%)
Feb 06, 2023 7.875 8.151 7.784 8.129 37,711,964 +0.25(+3.23%)
Feb 03, 2023 7.926 8.079 7.792 7.875 30,521,174 -0.06(-0.73%)
Feb 02, 2023 8.347 8.376 7.857 7.933 47,470,940 -0.36(-4.38%)
Feb 01, 2023 8.420 8.547 8.108 8.296 36,190,584 -0.13(-1.55%)
Jan 31, 2023 8.217 8.442 8.177 8.427 29,166,862 +0.23(+2.84%)
Jan 30, 2023 8.347 8.347 8.158 8.195 30,001,746 -0.01(-0.09%)
Jan 27, 2023 8.340 8.391 8.144 8.202 32,424,246 -0.27(-3.17%)
Jan 26, 2023 8.667 8.696 8.246 8.471 36,300,484 -0.20(-2.26%)
Jan 25, 2023 8.485 8.689 8.333 8.667 26,842,860 +0.11(+1.27%)
Jan 24, 2023 6.996 10.51 6.996 8.558 22,751,644 +0.04(+0.43%)
Jan 23, 2023 8.405 8.769 8.391 8.522 40,084,976 +0.20(+2.36%)
Jan 20, 2023 8.108 8.347 8.064 8.326 24,715,774 +0.08(+0.97%)
Jan 19, 2023 7.999 8.275 7.977 8.246 33,276,902 +0.27(+3.37%)
Jan 18, 2023 8.326 8.376 7.977 7.977 45,762,280 -0.24(-2.92%)
Jan 17, 2023 7.802 8.227 7.802 8.217 38,246,812 +0.34(+4.34%)
Jan 13, 2023 7.832 7.933 7.817 7.875 18,564,372 -0.04(-0.55%)
Jan 12, 2023 7.694 7.947 7.672 7.919 30,509,412 +0.21(+2.73%)
Jan 11, 2023 7.737 7.744 7.599 7.708 32,511,186 +0.12(+1.53%)
Jan 10, 2023 7.483 7.614 7.334 7.592 20,193,252 +0.15(+2.05%)
Jan 09, 2023 7.425 7.508 7.359 7.439 26,288,360 -0.03(-0.39%)
Jan 06, 2023 7.512 7.541 7.385 7.468 24,322,212 +0.11(+1.48%)
Jan 05, 2023 7.156 7.417 7.112 7.359 37,704,184 +0.31(+4.33%)
Jan 04, 2023 6.873 7.185 6.735 7.054 45,303,020 +0.15(+2.21%)
Jan 03, 2023 7.098 7.207 6.833 6.902 63,858,084 -0.84(-10.80%)
Dec 30, 2022 7.759 7.948 7.683 7.737 22,033,664 -0.02(-0.28%)
Dec 29, 2022 7.984 8.013 7.686 7.759 32,784,554 -0.12(-1.57%)
Dec 28, 2022 7.955 8.035 7.817 7.882 27,978,966 +0.00(+0.00%)
Dec 27, 2022 7.737 7.897 7.715 7.882 30,363,072 -0.17(-2.16%)
Dec 23, 2022 7.759 8.057 7.737 8.057 37,000,084 +0.43(+5.62%)
Dec 22, 2022 7.628 7.755 7.468 7.628 36,370,888 +0.15(+1.94%)
Dec 21, 2022 7.359 7.483 7.214 7.483 30,559,086 +0.23(+3.10%)
Dec 20, 2022 7.076 7.381 7.054 7.258 42,038,536 +0.24(+3.42%)
Dec 19, 2022 6.814 7.025 6.778 7.018 38,812,904 +0.21(+3.09%)
Dec 16, 2022 6.742 6.865 6.673 6.807 35,504,536 -0.01(-0.21%)
Dec 15, 2022 6.793 6.960 6.644 6.822 60,097,700 +0.18(+2.74%)
Dec 14, 2022 7.069 7.098 6.451 6.640 169,300,992 -0.73(-9.86%)
Dec 13, 2022 7.512 7.635 7.367 7.367 57,569,368 -0.14(-1.84%)
Dec 12, 2022 7.468 7.541 7.258 7.505 47,576,144 -0.28(-3.55%)
Dec 09, 2022 7.759 7.875 7.708 7.781 22,638,094 -0.05(-0.65%)
Dec 08, 2022 8.064 8.122 7.784 7.832 37,587,096 -0.22(-2.71%)
Dec 07, 2022 8.137 8.242 7.977 8.049 30,676,282 -0.01(-0.06%)
Dec 06, 2022 8.158 8.340 8.006 8.054 28,131,860 +0.01(+0.06%)
Dec 05, 2022 8.304 8.336 8.030 8.049 35,196,936 -0.23(-2.81%)
Dec 02, 2022 8.398 8.562 8.246 8.282 36,686,120 +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.