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 (%)
Jul 29, 2022 7.551 7.839 7.551 7.752 83,098,888 +0.48(+6.65%)
Jul 28, 2022 7.204 7.318 7.017 7.269 66,994,956 +0.24(+3.40%)
Jul 27, 2022 6.911 7.036 6.761 7.030 56,965,900 +0.18(+2.70%)
Jul 26, 2022 6.878 6.943 6.738 6.846 38,722,116 +0.12(+1.78%)
Jul 25, 2022 6.487 6.726 6.444 6.726 48,184,092 +0.41(+6.44%)
Jul 22, 2022 6.276 6.362 6.248 6.319 38,920,572 +0.09(+1.48%)
Jul 21, 2022 6.156 6.238 6.037 6.227 39,391,580 -0.09(-1.38%)
Jul 20, 2022 6.324 6.390 6.254 6.314 38,134,952 -0.02(-0.26%)
Jul 19, 2022 6.270 6.406 6.270 6.330 29,774,454 +0.10(+1.66%)
Jul 18, 2022 6.210 6.333 6.205 6.227 35,660,876 +0.13(+2.14%)
Jul 15, 2022 5.961 6.102 5.925 6.096 32,676,710 +0.18(+3.03%)
Jul 14, 2022 5.934 5.988 5.836 5.917 49,317,292 -0.24(-3.88%)
Jul 13, 2022 6.064 6.243 6.048 6.156 42,269,216 +0.06(+0.98%)
Jul 12, 2022 6.107 6.178 6.064 6.096 34,583,200 -0.17(-2.77%)
Jul 11, 2022 6.286 6.346 6.224 6.270 56,841,088 -0.13(-2.04%)
Jul 08, 2022 6.406 6.444 6.286 6.400 31,073,438 +0.12(+1.99%)
Jul 07, 2022 6.221 6.327 6.221 6.276 37,222,268 +0.25(+4.14%)
Jul 06, 2022 6.069 6.102 5.836 6.026 44,626,996 -0.13(-2.12%)
Jul 05, 2022 6.216 6.238 5.972 6.156 62,627,888 -0.23(-3.57%)
Jul 01, 2022 6.259 6.400 6.091 6.384 65,193,816 +0.04(+0.68%)
Jun 30, 2022 6.292 6.406 6.213 6.341 53,484,680 -0.08(-1.27%)
Jun 29, 2022 6.558 6.618 6.395 6.422 48,242,044 -0.03(-0.50%)
Jun 28, 2022 6.590 6.628 6.390 6.455 50,987,372 +0.06(+0.93%)
Jun 27, 2022 6.086 6.438 6.058 6.395 75,623,784 +0.45(+7.58%)
Jun 24, 2022 6.113 6.156 5.928 5.944 51,637,796 -0.08(-1.35%)
Jun 23, 2022 6.297 6.324 5.966 6.026 57,298,696 -0.19(-3.06%)
Jun 22, 2022 6.118 6.384 6.067 6.216 60,632,740 -0.05(-0.87%)
Jun 21, 2022 6.368 6.436 6.243 6.270 69,036,472 -0.03(-0.52%)
Jun 17, 2022 6.563 6.585 6.096 6.303 133,597,160 -0.26(-3.89%)
Jun 16, 2022 6.737 6.759 6.430 6.558 82,111,512 -0.37(-5.33%)
Jun 15, 2022 6.981 7.025 6.759 6.927 67,824,496 +0.03(+0.39%)
Jun 14, 2022 7.014 7.046 6.824 6.900 57,623,968 +0.07(+0.95%)
Jun 13, 2022 6.927 6.992 6.715 6.835 92,714,936 -0.34(-4.69%)
Jun 10, 2022 7.090 7.215 7.008 7.171 63,419,756 -0.16(-2.22%)
Jun 09, 2022 7.426 7.502 7.329 7.334 45,373,372 -0.15(-2.03%)
Jun 08, 2022 7.557 7.625 7.464 7.486 38,120,572 -0.06(-0.79%)
Jun 07, 2022 7.573 7.654 7.521 7.546 49,336,980 -0.07(-0.86%)
Jun 06, 2022 7.736 7.741 7.551 7.611 33,836,720 -0.09(-1.13%)
Jun 03, 2022 7.410 7.703 7.410 7.698 52,857,872 +0.23(+3.13%)
Jun 02, 2022 7.492 7.540 7.413 7.464 29,555,422 -0.04(-0.58%)
Jun 01, 2022 7.600 7.660 7.437 7.508 31,072,226 -0.03(-0.36%)
May 31, 2022 7.692 7.785 7.513 7.535 63,299,228 -0.21(-2.66%)
May 27, 2022 7.877 7.904 7.714 7.741 63,251,480 -0.29(-3.65%)
May 26, 2022 7.899 8.078 7.896 8.034 43,831,428 +0.14(+1.72%)
May 25, 2022 7.736 7.939 7.733 7.899 64,825,160 +0.17(+2.25%)
May 24, 2022 7.812 7.855 7.573 7.725 86,597,760 -0.34(-4.23%)
May 23, 2022 7.833 8.084 7.781 8.066 75,622,664 +0.42(+5.45%)
May 20, 2022 7.546 7.684 7.479 7.650 52,298,452 +0.17(+2.32%)
May 19, 2022 7.377 7.538 7.332 7.476 47,872,680 +0.16(+2.17%)
May 18, 2022 7.471 7.511 7.248 7.317 45,759,124 -0.20(-2.70%)
May 17, 2022 7.496 7.548 7.409 7.521 46,255,284 +0.15(+2.09%)
May 16, 2022 7.223 7.431 7.216 7.367 59,443,188 +0.17(+2.34%)
May 13, 2022 7.059 7.258 7.058 7.198 77,584,584 +0.19(+2.76%)
May 12, 2022 6.980 7.117 6.871 7.005 72,022,432 +0.02(+0.28%)
May 11, 2022 6.841 7.161 6.836 6.985 78,743,640 +0.31(+4.61%)
May 10, 2022 6.682 6.757 6.566 6.677 75,380,560 +0.11(+1.66%)
May 09, 2022 6.826 6.831 6.548 6.568 86,457,776 -0.42(-5.97%)
May 06, 2022 6.846 7.054 6.653 6.985 76,581,320 +0.21(+3.15%)
May 05, 2022 6.945 6.955 6.573 6.772 84,379,968 -0.18(-2.57%)
May 04, 2022 6.638 6.987 6.529 6.950 69,545,480 +0.35(+5.26%)
May 03, 2022 6.494 6.643 6.469 6.603 76,406,184 +0.15(+2.31%)
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.