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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2022 5.830 5.907 5.861 77,719,496 -0.01(-0.22%)
Jan 28, 2022 6.049 6.172 5.786 5.874 118,618,352 -0.18(-2.90%)
Jan 27, 2022 6.124 6.142 5.927 6.049 106,429,656 +0.07(+1.25%)
Jan 26, 2022 5.896 6.080 5.874 5.975 143,330,192 +0.20(+3.42%)
Jan 25, 2022 5.518 5.826 5.466 5.777 111,843,168 +0.23(+4.11%)
Jan 24, 2022 5.496 5.553 5.312 5.549 104,514,704 -0.01(-0.24%)
Jan 21, 2022 5.567 5.659 5.545 5.562 69,144,624 +0.01(+0.16%)
Jan 20, 2022 5.610 5.676 5.540 5.553 86,033,808 +0.02(+0.32%)
Jan 19, 2022 5.558 5.652 5.518 5.536 77,087,608 +0.07(+1.20%)
Jan 18, 2022 5.518 5.553 5.329 5.470 93,574,120 -0.07(-1.19%)
Jan 14, 2022 5.536 0 +0.14(+2.52%)
Jan 13, 2022 5.334 5.505 5.329 5.400 122,266,128 +0.12(+2.33%)
Jan 12, 2022 5.145 5.299 5.136 5.277 111,998,936 +0.19(+3.80%)
Jan 11, 2022 4.794 5.086 4.781 5.084 97,000,616 +0.33(+6.93%)
Jan 10, 2022 4.798 4.820 4.704 4.754 69,095,008 -0.08(-1.63%)
Jan 07, 2022 4.759 4.849 4.750 4.833 51,231,516 +0.08(+1.66%)
Jan 06, 2022 4.820 4.862 4.728 4.754 58,022,004 +0.04(+0.93%)
Jan 05, 2022 4.926 4.956 4.706 4.710 77,279,880 -0.24(-4.88%)
Jan 04, 2022 4.860 5.000 4.853 4.952 56,511,112 +0.06(+1.17%)
Jan 03, 2022 4.838 4.926 4.815 4.895 47,072,460 +0.07(+1.55%)
Dec 31, 2021 4.855 4.864 4.811 4.820 24,522,214 -0.00(-0.09%)
Dec 30, 2021 4.842 4.907 4.825 4.825 43,998,680 +0.04(+0.83%)
Dec 29, 2021 4.820 4.869 4.754 4.785 46,544,192 -0.09(-1.80%)
Dec 28, 2021 4.855 4.899 4.838 4.873 35,985,496 +0.01(+0.18%)
Dec 27, 2021 4.741 4.877 4.697 4.864 49,268,324 +0.13(+2.69%)
Dec 23, 2021 4.706 4.763 4.653 4.737 46,480,500 +0.04(+0.84%)
Dec 22, 2021 4.627 4.719 4.610 4.697 41,295,212 +0.06(+1.23%)
Dec 21, 2021 4.706 4.728 4.631 4.640 53,650,204 -0.00(-0.09%)
Dec 20, 2021 4.574 4.671 4.561 4.645 67,216,536 -0.09(-1.95%)
Dec 17, 2021 4.794 4.820 4.724 4.737 46,685,668 -0.14(-2.88%)
Dec 16, 2021 4.869 4.948 4.842 4.877 63,297,368 +0.11(+2.21%)
Dec 15, 2021 4.746 4.790 4.680 4.772 49,696,404 -0.01(-0.18%)
Dec 14, 2021 4.890 4.945 4.772 4.781 47,855,272 -0.07(-1.45%)
Dec 13, 2021 4.948 4.963 4.820 4.851 47,830,216 -0.10(-1.95%)
Dec 10, 2021 4.930 4.963 4.895 4.948 30,990,946 +0.03(+0.62%)
Dec 09, 2021 4.851 4.926 4.836 4.917 42,255,844 -0.05(-0.97%)
Dec 08, 2021 4.965 5.018 4.937 4.965 80,738,856 +0.07(+1.43%)
Dec 07, 2021 4.776 4.904 4.748 4.895 82,667,984 +0.18(+3.72%)
Dec 06, 2021 4.680 4.754 4.640 4.719 74,744,400 +0.05(+1.13%)
Dec 03, 2021 4.649 4.693 4.557 4.667 103,645,680 +0.07(+1.53%)
Dec 02, 2021 4.223 4.610 4.206 4.596 120,778,552 +0.42(+10.16%)
Dec 01, 2021 4.314 4.368 4.168 4.172 95,618,104 -0.01(-0.28%)
Nov 30, 2021 4.196 4.251 4.092 4.184 87,579,400 -0.05(-1.30%)
Nov 29, 2021 4.200 4.267 4.096 4.239 81,278,032 +0.13(+3.25%)
Nov 26, 2021 4.157 4.157 4.019 4.106 77,107,328 -0.00(-0.10%)
Nov 24, 2021 4.008 4.118 3.992 4.110 52,922,208 +0.07(+1.85%)
Nov 23, 2021 3.902 4.057 3.886 4.035 67,895,968 +0.20(+5.32%)
Nov 22, 2021 3.902 3.976 3.827 3.831 64,587,584 +0.01(+0.31%)
Nov 19, 2021 3.859 3.874 3.792 3.819 49,570,104 -0.05(-1.42%)
Nov 18, 2021 3.902 3.923 3.874 3.874 57,314,840 -0.06(-1.59%)
Nov 17, 2021 4.023 4.055 3.914 3.937 50,044,132 -0.10(-2.43%)
Nov 16, 2021 4.012 4.059 3.947 4.035 52,408,656 -0.02(-0.39%)
Nov 15, 2021 4.019 4.086 3.969 4.051 38,042,728 +0.04(+0.98%)
Nov 12, 2021 3.941 4.012 3.884 4.012 51,515,452 +0.05(+1.29%)
Nov 11, 2021 3.965 4.018 3.947 3.961 48,985,020 -0.02(-0.39%)
Nov 10, 2021 3.984 3.976 68,651,176 +0.02(+0.60%)
Nov 09, 2021 3.949 3.984 3.910 3.953 67,557,728 +0.09(+2.44%)
Nov 08, 2021 3.819 3.910 3.819 3.859 64,436,852 +0.05(+1.23%)
Nov 05, 2021 3.823 3.869 3.765 3.812 64,415,176 +0.07(+1.99%)
Nov 04, 2021 3.870 3.882 3.716 3.737 103,988,096 -0.15(-3.74%)
Nov 03, 2021 3.898 3.972 3.851 3.882 91,576,800 -0.07(-1.69%)
Nov 02, 2021 3.965 3.980 3.896 3.949 44,354,096 -0.05(-1.27%)
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.