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 +0.41 (+2.98%)
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 (%)
Dec 29, 2023 14.59 14.63 14.45 14.51 5,485,522 -0.05(-0.37%)
Dec 28, 2023 14.57 14.68 14.56 14.57 12,027,701 -0.14(-0.93%)
Dec 27, 2023 14.73 14.77 14.64 14.70 8,598,517 -0.01(-0.06%)
Dec 26, 2023 14.60 14.78 14.54 14.71 11,254,820 +0.37(+2.60%)
Dec 22, 2023 14.29 14.45 14.26 14.34 11,420,379 +0.20(+1.41%)
Dec 21, 2023 14.17 14.31 14.05 14.14 13,751,186 +0.07(+0.52%)
Dec 20, 2023 14.20 14.33 14.07 14.07 19,301,908 -0.14(-0.96%)
Dec 19, 2023 14.13 14.20 13.98 14.20 15,443,109 +0.25(+1.82%)
Dec 18, 2023 13.89 14.08 13.88 13.95 20,750,688 +0.36(+2.68%)
Dec 15, 2023 13.93 13.94 13.54 13.59 15,204,808 -0.21(-1.52%)
Dec 14, 2023 13.63 13.88 13.57 13.79 25,803,598 +0.39(+2.91%)
Dec 13, 2023 13.29 13.41 13.11 13.40 21,249,294 +0.23(+1.72%)
Dec 12, 2023 13.31 13.32 13.05 13.18 10,717,931 -0.23(-1.70%)
Dec 11, 2023 13.45 13.51 13.37 13.40 9,582,499 -0.12(-0.87%)
Dec 08, 2023 13.13 13.56 13.11 13.52 21,764,910 +0.44(+3.33%)
Dec 07, 2023 13.18 13.37 12.99 13.09 21,910,732 -0.02(-0.14%)
Dec 06, 2023 13.33 13.39 13.07 13.10 21,168,068 -0.21(-1.57%)
Dec 05, 2023 13.40 13.43 13.21 13.31 20,745,142 -0.10(-0.75%)
Dec 04, 2023 13.67 13.74 13.34 13.41 20,691,698 -0.41(-2.96%)
Dec 01, 2023 13.83 14.03 13.74 13.82 10,949,865 -0.05(-0.39%)
Nov 30, 2023 13.99 14.04 13.67 13.88 24,452,764 +0.05(+0.33%)
Nov 29, 2023 14.03 14.06 13.78 13.83 15,163,242 -0.25(-1.74%)
Nov 28, 2023 13.98 14.19 13.98 14.08 19,474,280 +0.23(+1.64%)
Nov 27, 2023 13.99 14.03 13.72 13.85 15,237,024 -0.08(-0.59%)
Nov 24, 2023 13.96 14.30 13.89 13.93 17,031,846 +0.03(+0.20%)
Nov 22, 2023 13.79 13.92 13.60 13.90 24,363,174 +0.00(+0.00%)
Nov 21, 2023 13.99 14.05 13.78 13.90 22,579,642 -0.22(-1.55%)
Nov 20, 2023 14.21 14.37 13.94 14.12 33,435,328 +0.05(+0.37%)
Nov 17, 2023 13.77 14.28 13.76 14.07 23,442,510 +0.43(+3.15%)
Nov 16, 2023 13.93 14.01 13.55 13.64 24,346,162 -0.20(-1.46%)
Nov 15, 2023 13.96 13.98 13.75 13.84 11,205,947 -0.04(-0.32%)
Nov 14, 2023 13.86 13.96 13.75 13.89 17,655,998 +0.27(+2.00%)
Nov 13, 2023 13.39 13.68 13.34 13.61 13,332,786 +0.25(+1.90%)
Nov 10, 2023 13.43 13.47 13.28 13.36 15,465,062 +0.03(+0.20%)
Nov 09, 2023 13.34 13.55 13.22 13.33 23,812,450 +0.21(+1.60%)
Nov 08, 2023 13.38 13.46 13.03 13.12 22,079,840 -0.41(-3.05%)
Nov 07, 2023 13.74 13.74 13.44 13.54 22,263,348 -0.25(-1.78%)
Nov 06, 2023 13.96 14.03 13.77 13.78 15,302,275 +0.03(+0.19%)
Nov 03, 2023 13.76 13.92 13.63 13.75 15,795,404 +0.00(+0.00%)
Nov 02, 2023 13.55 13.82 13.41 13.75 13,834,950 +0.31(+2.28%)
Nov 01, 2023 13.29 13.57 13.23 13.45 18,506,738 +0.29(+2.20%)
Oct 31, 2023 13.15 13.28 12.98 13.16 20,157,848 -0.10(-0.73%)
Oct 30, 2023 13.57 13.66 13.16 13.25 23,080,994 -0.19(-1.44%)
Oct 27, 2023 14.01 14.09 13.39 13.45 20,251,574 -0.11(-0.84%)
Oct 26, 2023 13.46 13.61 13.34 13.56 16,468,129 -0.12(-0.90%)
Oct 25, 2023 13.71 13.79 13.55 13.68 14,588,361 +0.04(+0.32%)
Oct 24, 2023 13.54 13.75 13.43 13.64 22,868,218 +0.18(+1.30%)
Oct 23, 2023 13.80 13.88 13.38 13.46 42,336,060 -0.75(-5.30%)
Oct 20, 2023 14.27 14.39 14.04 14.22 21,302,012 -0.13(-0.92%)
Oct 19, 2023 14.27 14.44 14.19 14.35 23,062,964 -0.14(-0.97%)
Oct 18, 2023 14.30 14.51 14.26 14.49 34,030,168 +0.32(+2.23%)
Oct 17, 2023 13.83 14.23 13.82 14.18 25,654,084 +0.32(+2.34%)
Oct 16, 2023 13.57 13.89 13.45 13.85 25,684,562 +0.31(+2.27%)
Oct 13, 2023 13.53 13.67 13.48 13.54 29,122,126 +0.37(+2.80%)
Oct 12, 2023 13.30 13.42 13.09 13.18 22,635,124 -0.04(-0.33%)
Oct 11, 2023 13.21 13.28 12.97 13.22 16,166,370 -0.01(-0.07%)
Oct 10, 2023 13.04 13.26 12.97 13.23 21,572,488 +0.32(+2.51%)
Oct 09, 2023 12.68 13.01 12.66 12.90 20,065,308 +0.54(+4.40%)
Oct 06, 2023 11.99 12.49 11.90 12.36 31,238,504 +0.27(+2.25%)
Oct 05, 2023 12.12 12.17 11.96 12.09 15,225,508 -0.07(-0.58%)
Oct 04, 2023 12.38 12.41 12.04 12.16 24,089,690 -0.39(-3.08%)
Oct 03, 2023 12.77 12.88 12.46 12.54 23,728,312 -0.33(-2.59%)
Oct 02, 2023 13.18 13.20 12.79 12.88 20,166,298 -0.27(-2.07%)
Sep 29, 2023 13.14 13.28 13.11 13.15 19,270,468 +0.13(+1.01%)
Sep 28, 2023 13.00 13.13 12.95 13.02 18,256,186 -0.09(-0.67%)
Sep 27, 2023 12.94 13.11 12.87 13.11 24,763,254 +0.25(+1.91%)
Sep 26, 2023 13.07 13.11 12.82 12.86 18,558,924 -0.33(-2.53%)
Sep 25, 2023 13.16 13.20 13.13 13.19 11,068,861 -0.04(-0.27%)
Sep 22, 2023 13.24 13.39 13.16 13.23 10,249,332 +0.09(+0.67%)
Sep 21, 2023 13.22 13.37 13.11 13.14 20,748,540 -0.31(-2.28%)
Sep 20, 2023 13.42 13.64 13.40 13.45 18,659,230 +0.04(+0.33%)
Sep 19, 2023 13.67 13.68 13.39 13.40 33,618,060 -0.10(-0.71%)
Sep 18, 2023 13.61 13.78 13.43 13.50 16,622,799 +0.17(+1.25%)
Sep 15, 2023 13.46 13.52 13.32 13.33 18,233,546 -0.15(-1.11%)
Sep 14, 2023 13.17 13.50 13.16 13.48 28,823,402 +0.49(+3.78%)
Sep 13, 2023 13.06 13.18 12.99 12.99 15,616,766 -0.01(-0.07%)
Sep 12, 2023 12.96 13.15 12.95 13.00 12,632,300 +0.07(+0.54%)
Sep 11, 2023 13.11 13.15 12.90 12.93 24,779,126 +0.05(+0.41%)
Sep 08, 2023 12.99 13.09 12.88 12.88 23,959,454 +0.11(+0.82%)
Sep 07, 2023 13.02 13.09 12.73 12.77 15,239,018 -0.32(-2.48%)
Sep 06, 2023 12.98 13.26 12.97 13.10 32,167,100 +0.11(+0.88%)
Sep 05, 2023 12.48 13.07 12.46 12.98 40,636,752 +0.27(+2.14%)
Sep 01, 2023 12.51 12.72 12.36 12.71 29,113,980 +0.39(+3.13%)
Aug 31, 2023 12.61 12.62 12.25 12.32 30,313,890 -0.43(-3.37%)
Aug 30, 2023 12.79 12.86 12.75 12.75 12,839,544 -0.04(-0.27%)
Aug 29, 2023 12.67 12.83 12.58 12.79 18,503,322 +0.07(+0.55%)
Aug 28, 2023 12.53 12.74 12.47 12.72 21,264,956 +0.17(+1.33%)
Aug 25, 2023 12.72 12.72 12.46 12.55 24,151,660 -0.16(-1.24%)
Aug 24, 2023 12.79 12.87 12.58 12.71 17,437,440 -0.04(-0.34%)
Aug 23, 2023 12.25 13.56 12.25 12.75 49,437,280 +0.89(+7.54%)
Aug 22, 2023 11.81 11.89 11.72 11.86 13,187,892 +0.27(+2.33%)
Aug 21, 2023 11.82 11.85 11.48 11.59 20,379,736 -0.18(-1.51%)
Aug 18, 2023 11.53 11.78 11.52 11.77 17,334,442 +0.13(+1.09%)
Aug 17, 2023 11.90 11.98 11.63 11.64 19,393,420 -0.08(-0.72%)
Aug 16, 2023 11.59 11.91 11.58 11.73 37,179,464 +0.35(+3.05%)
Aug 15, 2023 11.92 11.92 11.36 11.38 44,014,732 -0.06(-0.52%)
Aug 14, 2023 11.49 11.53 11.34 11.44 16,646,117 -0.11(-0.95%)
Aug 11, 2023 11.67 11.79 11.41 11.55 21,647,592 -0.04(-0.37%)
Aug 10, 2023 11.51 11.73 11.45 11.59 17,484,682 +0.07(+0.59%)
Aug 09, 2023 11.42 11.62 11.40 11.52 18,698,176 +0.09(+0.82%)
Aug 08, 2023 11.23 11.53 11.17 11.43 17,181,304 +0.02(+0.15%)
Aug 07, 2023 11.42 11.49 11.30 11.41 22,908,470 -0.04(-0.37%)
Aug 04, 2023 11.79 11.81 11.20 11.45 44,727,208 -0.43(-3.64%)
Aug 03, 2023 11.90 11.97 11.79 11.89 19,964,386 -0.02(-0.14%)
Aug 02, 2023 11.90 11.98 11.69 11.90 26,778,466 -0.12(-0.99%)
Aug 01, 2023 12.26 12.31 11.79 12.02 28,598,598 -0.42(-3.34%)
Jul 31, 2023 12.10 12.46 12.05 12.44 41,348,088 +0.64(+5.38%)
Jul 28, 2023 11.75 11.89 11.71 11.80 12,561,449 +0.20(+1.75%)
Jul 27, 2023 12.11 12.13 11.56 11.60 30,371,190 -0.72(-5.85%)
Jul 26, 2023 12.33 12.41 12.14 12.32 18,573,678 -0.02(-0.14%)
Jul 25, 2023 12.12 12.35 12.05 12.34 19,413,476 +0.20(+1.68%)
Jul 24, 2023 11.92 12.19 11.91 12.13 27,500,592 +0.33(+2.80%)
Jul 21, 2023 11.67 11.90 11.62 11.80 20,129,822 +0.28(+2.43%)
Jul 20, 2023 11.48 11.58 11.40 11.52 20,594,606 +0.06(+0.52%)
Jul 19, 2023 11.35 11.52 11.28 11.46 28,169,926 +0.12(+1.05%)
Jul 18, 2023 11.40 11.49 11.29 11.34 27,369,418 -0.09(-0.81%)
Jul 17, 2023 11.04 11.51 11.03 11.44 24,692,332 -0.03(-0.22%)
Jul 14, 2023 11.66 11.69 11.44 11.46 18,375,638 -0.25(-2.10%)
Jul 13, 2023 11.63 11.75 11.59 11.71 13,779,660 +0.18(+1.54%)
Jul 12, 2023 11.62 11.82 11.51 11.53 16,167,284 +0.04(+0.37%)
Jul 11, 2023 11.37 11.50 11.27 11.49 17,684,482 -0.03(-0.29%)
Jul 10, 2023 11.50 11.62 11.46 11.52 18,408,010 -0.01(-0.07%)
Jul 07, 2023 11.67 11.72 11.50 11.53 20,149,728 +0.08(+0.74%)
Jul 06, 2023 11.61 11.70 11.31 11.45 26,881,404 -0.34(-2.88%)
Jul 05, 2023 11.81 11.88 11.59 11.79 27,444,464 -0.05(-0.43%)
Jul 03, 2023 11.88 12.00 11.79 11.84 11,157,006 +0.12(+1.01%)
Jun 30, 2023 12.06 12.16 11.66 11.72 37,593,624 -0.42(-3.49%)
Jun 29, 2023 12.07 12.16 11.98 12.14 18,979,058 +0.13(+1.06%)
Jun 28, 2023 12.01 12.17 11.95 12.01 21,989,118 -0.05(-0.42%)
Jun 27, 2023 12.31 12.32 11.95 12.06 21,648,936 -0.15(-1.25%)
Jun 26, 2023 12.14 12.32 12.10 12.22 20,752,018 +0.28(+2.34%)
Jun 23, 2023 12.23 12.28 11.92 11.94 27,515,040 -0.50(-4.02%)
Jun 22, 2023 12.46 12.52 12.29 12.44 30,968,604 -0.22(-1.74%)
Jun 21, 2023 12.29 12.71 12.29 12.66 42,970,228 +0.60(+4.99%)
Jun 20, 2023 12.05 12.12 11.80 12.06 31,115,040 +0.28(+2.37%)
Jun 16, 2023 11.60 11.82 11.56 11.78 17,965,202 +0.09(+0.80%)
Jun 15, 2023 12.04 12.08 11.65 11.68 35,887,568 +3.13(+36.67%)
May 08, 2023 8.635 8.722 8.509 8.549 19,476,182 +0.03(+0.37%)
May 05, 2023 8.250 8.549 8.183 8.517 27,244,424 +0.43(+5.36%)
May 04, 2023 8.147 8.210 7.899 8.084 22,102,418 +0.11(+1.38%)
May 03, 2023 7.958 8.108 7.880 7.974 31,515,524 +0.01(+0.10%)
May 02, 2023 8.265 8.281 7.880 7.966 32,395,352 -0.31(-3.71%)
May 01, 2023 8.313 8.509 8.250 8.273 17,994,430 -0.09(-1.04%)
Apr 28, 2023 8.297 8.517 8.112 8.360 47,690,548 +0.25(+3.03%)
Apr 27, 2023 8.417 8.424 8.058 8.114 50,718,116 -0.17(-2.04%)
Apr 26, 2023 8.340 8.382 8.248 8.283 33,038,248 -0.06(-0.68%)
Apr 25, 2023 8.453 8.501 8.234 8.340 32,105,122 -0.09(-1.09%)
Apr 24, 2023 8.297 8.446 8.213 8.431 28,233,020 +0.25(+3.02%)
Apr 21, 2023 8.283 8.326 8.142 8.185 18,212,232 -0.11(-1.36%)
Apr 20, 2023 8.220 8.410 8.185 8.297 23,706,752 +0.07(+0.86%)
Apr 19, 2023 8.495 8.509 8.213 8.227 39,127,540 -0.44(-5.13%)
Apr 18, 2023 8.474 8.756 8.431 8.671 38,349,620 +0.13(+1.49%)
Apr 17, 2023 8.544 8.566 8.463 8.544 22,783,442 +0.04(+0.41%)
Apr 14, 2023 8.364 8.534 8.361 8.509 23,885,722 +0.12(+1.43%)
Apr 13, 2023 8.375 8.453 8.333 8.389 19,228,480 +0.10(+1.19%)
Apr 12, 2023 8.248 8.403 8.170 8.290 26,873,990 +0.13(+1.56%)
Apr 11, 2023 7.902 8.188 7.867 8.163 33,096,168 +0.47(+6.15%)
Apr 10, 2023 7.606 7.733 7.588 7.691 20,975,198 +0.15(+1.96%)
Apr 06, 2023 7.620 7.634 7.514 7.542 18,135,114 -0.13(-1.66%)
Apr 05, 2023 7.592 7.687 7.401 7.669 27,117,058 +0.08(+1.02%)
Apr 04, 2023 7.733 7.754 7.518 7.592 18,146,328 -0.11(-1.47%)
Apr 03, 2023 7.493 7.712 7.486 7.705 29,664,740 +0.35(+4.70%)
Mar 31, 2023 7.528 7.550 7.296 7.359 30,030,974 -0.07(-0.95%)
Mar 30, 2023 7.451 7.486 7.281 7.430 20,075,236 +0.09(+1.25%)
Mar 29, 2023 7.232 7.363 7.183 7.338 18,637,382 +0.13(+1.86%)
Mar 28, 2023 7.084 7.232 7.077 7.204 17,514,072 +0.16(+2.30%)
Mar 27, 2023 6.971 7.063 6.879 7.042 31,046,046 +0.20(+2.89%)
Mar 24, 2023 6.759 6.953 6.745 6.844 28,160,936 +0.05(+0.73%)
Mar 23, 2023 7.105 7.133 6.773 6.795 35,549,788 -0.20(-2.83%)
Mar 22, 2023 7.027 7.154 6.932 6.992 20,568,908 -0.06(-0.90%)
Mar 21, 2023 6.992 7.126 6.982 7.056 26,283,286 +0.16(+2.35%)
Mar 20, 2023 7.020 7.063 6.886 6.893 39,796,704 -0.16(-2.20%)
Mar 17, 2023 7.006 7.073 6.858 7.049 33,184,092 -0.02(-0.30%)
Mar 16, 2023 6.999 7.091 6.907 7.070 30,367,546 +0.03(+0.40%)
Mar 15, 2023 7.070 7.123 6.798 7.042 58,398,620 -0.19(-2.63%)
Mar 14, 2023 7.444 7.571 7.204 7.232 26,115,884 -0.13(-1.73%)
Mar 13, 2023 7.437 7.599 7.324 7.359 31,562,704 -0.32(-4.14%)
Mar 10, 2023 7.726 7.895 7.655 7.677 23,208,390 -0.11(-1.45%)
Mar 09, 2023 8.079 8.191 7.761 7.789 43,268,212 -0.17(-2.13%)
Mar 08, 2023 7.902 8.114 7.878 7.959 28,925,250 +0.21(+2.73%)
Mar 07, 2023 7.923 7.951 7.662 7.747 34,530,820 -0.32(-3.94%)
Mar 06, 2023 7.832 8.065 7.786 8.065 30,280,210 +0.19(+2.42%)
Mar 03, 2023 7.571 7.874 7.500 7.874 32,008,088 +0.28(+3.72%)
Mar 02, 2023 7.613 7.867 7.500 7.592 48,229,156 -0.23(-2.98%)
Mar 01, 2023 7.677 7.832 7.380 7.825 72,223,808 +0.00(+0.00%)
Feb 28, 2023 8.262 8.262 7.775 7.825 69,493,256 -0.29(-3.57%)
Feb 27, 2023 8.050 8.283 7.987 8.114 36,421,324 +0.08(+1.05%)
Feb 24, 2023 8.079 8.195 7.994 8.029 26,932,374 -0.22(-2.65%)
Feb 23, 2023 8.142 8.350 8.114 8.248 28,911,738 +0.30(+3.73%)
Feb 22, 2023 7.931 8.015 7.895 7.952 23,509,576 +0.00(+0.00%)
Feb 21, 2023 8.114 8.220 7.916 7.952 14,657,082 -0.20(-2.42%)
Feb 17, 2023 8.114 8.202 8.036 8.149 24,644,044 -0.06(-0.77%)
Feb 16, 2023 8.100 8.241 8.100 8.213 17,469,236 +0.01(+0.17%)
Feb 15, 2023 8.128 8.217 8.050 8.199 24,452,764 -0.01(-0.09%)
Feb 14, 2023 8.220 8.326 8.128 8.206 25,481,418 -0.05(-0.60%)
Feb 13, 2023 8.107 8.269 8.061 8.255 27,176,570 +0.12(+1.47%)
Feb 10, 2023 7.973 8.163 7.938 8.135 48,105,380 +0.34(+4.34%)
Feb 09, 2023 7.881 7.941 7.782 7.796 47,572,508 -0.11(-1.34%)
Feb 08, 2023 7.832 7.966 7.740 7.902 31,112,438 +0.11(+1.36%)
Feb 07, 2023 7.895 7.962 7.691 7.796 28,872,954 -0.10(-1.25%)
Feb 06, 2023 7.648 7.916 7.560 7.895 38,830,400 +0.25(+3.23%)
Feb 03, 2023 7.698 7.846 7.567 7.648 31,426,350 -0.06(-0.73%)
Feb 02, 2023 8.107 8.135 7.631 7.705 48,878,800 -0.35(-4.38%)
Feb 01, 2023 8.177 8.301 7.874 8.058 37,263,896 -0.13(-1.55%)
Jan 31, 2023 7.980 8.199 7.941 8.185 30,031,872 +0.23(+2.84%)
Jan 30, 2023 8.107 8.107 7.923 7.959 30,891,516 -0.01(-0.09%)
Jan 27, 2023 8.100 8.149 7.909 7.966 33,385,860 -0.26(-3.17%)
Jan 26, 2023 8.417 8.446 8.008 8.227 37,377,056 -0.19(-2.26%)
Jan 25, 2023 8.241 8.439 8.093 8.417 27,638,946 +0.11(+1.27%)
Jan 24, 2023 6.795 10.20 6.795 8.312 23,426,396 +0.04(+0.43%)
Jan 23, 2023 8.163 8.516 8.149 8.276 41,273,788 +0.19(+2.36%)
Jan 20, 2023 7.874 8.107 7.832 8.086 25,448,776 +0.08(+0.97%)
Jan 19, 2023 7.768 8.036 7.747 8.008 34,263,804 +0.26(+3.37%)
Jan 18, 2023 8.086 8.135 7.747 7.747 47,119,468 -0.23(-2.92%)
Jan 17, 2023 7.578 7.990 7.578 7.980 39,381,108 +0.33(+4.34%)
Jan 13, 2023 7.606 7.705 7.592 7.648 19,114,940 -0.04(-0.55%)
Jan 12, 2023 7.472 7.718 7.451 7.691 31,414,238 +0.20(+2.73%)
Jan 11, 2023 7.514 7.521 7.380 7.486 33,475,380 +0.11(+1.53%)
Jan 10, 2023 7.267 7.394 7.123 7.373 20,792,128 +0.15(+2.05%)
Jan 09, 2023 7.211 7.292 7.147 7.225 27,068,002 -0.03(-0.39%)
Jan 06, 2023 7.296 7.324 7.172 7.253 25,043,542 +0.11(+1.48%)
Jan 05, 2023 6.950 7.204 6.907 7.147 38,822,388 +0.30(+4.33%)
Jan 04, 2023 6.675 6.978 6.541 6.851 46,646,584 +0.15(+2.21%)
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.