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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2022 6.811 6.977 6.616 6.621 67,956,816 +0.03(+0.44%)
Apr 28, 2022 6.548 6.631 6.450 6.592 34,027,512 +0.10(+1.50%)
Apr 27, 2022 6.489 6.572 6.416 6.494 49,136,156 +0.02(+0.38%)
Apr 26, 2022 6.572 6.646 6.436 6.470 61,972,316 -0.18(-2.71%)
Apr 25, 2022 6.553 6.707 6.416 6.650 60,874,060 -0.12(-1.80%)
Apr 22, 2022 7.094 7.104 6.753 6.772 58,049,088 -0.34(-4.80%)
Apr 21, 2022 7.417 7.436 7.036 7.114 52,305,012 -0.28(-3.83%)
Apr 20, 2022 7.295 7.414 7.212 7.397 37,654,780 +0.13(+1.74%)
Apr 19, 2022 7.192 7.346 7.119 7.270 40,236,120 +0.12(+1.64%)
Apr 18, 2022 7.177 7.224 7.104 7.153 56,050,408 -0.02(-0.34%)
Apr 14, 2022 7.163 7.282 7.090 7.177 86,212,032 -0.04(-0.54%)
Apr 13, 2022 7.162 7.275 7.103 7.216 71,673,128 +0.14(+1.92%)
Apr 12, 2022 7.212 7.230 7.067 7.081 65,305,912 +0.05(+0.71%)
Apr 11, 2022 7.094 7.094 6.972 7.031 46,332,500 -0.06(-0.89%)
Apr 08, 2022 6.959 7.117 6.909 7.094 58,485,004 +0.12(+1.69%)
Apr 07, 2022 6.746 7.008 6.746 6.977 65,014,440 +0.29(+4.40%)
Apr 06, 2022 6.764 6.812 6.613 6.683 59,074,044 -0.06(-0.87%)
Apr 05, 2022 6.819 6.929 6.728 6.742 62,247,384 -0.11(-1.58%)
Apr 04, 2022 6.828 6.868 6.724 6.850 57,657,356 +0.02(+0.33%)
Apr 01, 2022 6.778 6.881 6.733 6.828 61,255,672 +0.14(+2.03%)
Mar 31, 2022 6.561 6.776 6.561 6.692 67,250,800 +0.06(+0.89%)
Mar 30, 2022 6.601 6.667 6.556 6.633 64,604,564 +0.08(+1.24%)
Mar 29, 2022 6.565 6.624 6.409 6.552 89,898,288 +0.14(+2.19%)
Mar 28, 2022 6.439 6.482 6.348 6.412 77,659,784 -0.23(-3.47%)
Mar 25, 2022 6.547 6.710 6.522 6.642 44,284,216 +0.10(+1.59%)
Mar 24, 2022 6.407 6.581 6.351 6.538 49,537,564 +0.12(+1.90%)
Mar 23, 2022 6.321 6.531 6.303 6.416 65,005,620 +0.20(+3.20%)
Mar 22, 2022 6.335 6.332 6.141 6.217 50,823,052 -0.02(-0.36%)
Mar 21, 2022 6.131 6.310 6.113 6.240 61,933,604 +0.24(+4.07%)
Mar 18, 2022 5.905 6.036 5.846 5.996 69,504,976 +0.11(+1.84%)
Mar 17, 2022 5.946 6.011 5.725 5.887 98,184,144 -0.11(-1.81%)
Mar 16, 2022 5.964 6.000 5.851 5.996 59,193,176 +0.09(+1.45%)
Mar 15, 2022 5.919 5.987 5.765 5.910 60,794,540 -0.19(-3.04%)
Mar 14, 2022 6.204 6.251 6.009 6.095 56,083,076 -0.13(-2.03%)
Mar 11, 2022 6.416 6.439 6.181 6.222 94,497,112 -0.19(-2.89%)
Mar 10, 2022 6.249 6.443 6.210 6.407 78,797,040 +0.14(+2.24%)
Mar 09, 2022 6.240 6.321 6.154 6.267 63,727,948 +0.07(+1.09%)
Mar 08, 2022 6.244 6.262 5.991 6.199 106,796,720 +0.16(+2.62%)
Mar 07, 2022 6.556 6.563 5.996 6.041 149,633,552 -0.52(-7.93%)
Mar 04, 2022 6.642 6.642 6.452 6.561 78,984,760 -0.13(-1.96%)
Mar 03, 2022 6.624 6.816 6.611 6.692 62,274,752 +0.05(+0.82%)
Mar 02, 2022 6.760 6.837 6.540 6.638 94,387,048 +0.00(+0.00%)
Mar 01, 2022 6.452 6.828 6.448 6.638 114,621,872 +0.18(+2.73%)
Feb 28, 2022 6.393 6.484 6.303 6.461 70,573,296 +0.05(+0.70%)
Feb 25, 2022 6.267 6.421 6.276 6.416 82,757,880 +0.11(+1.72%)
Feb 24, 2022 6.615 6.633 6.133 6.308 119,512,872 -0.28(-4.19%)
Feb 23, 2022 6.611 6.642 6.513 6.583 88,456,880 +0.11(+1.68%)
Feb 22, 2022 6.651 6.656 6.395 6.475 86,389,840 +0.14(+2.21%)
Feb 18, 2022 6.335 0 +0.02(+0.29%)
Feb 17, 2022 6.357 6.393 6.271 6.317 47,618,000 -0.11(-1.69%)
Feb 16, 2022 6.348 6.529 6.344 6.425 66,710,848 +0.20(+3.20%)
Feb 15, 2022 6.204 6.231 6.092 6.226 60,971,568 -0.09(-1.50%)
Feb 14, 2022 6.412 6.425 6.235 6.321 78,991,944 -0.09(-1.48%)
Feb 11, 2022 6.217 6.470 6.181 6.416 98,914,864 +0.27(+4.41%)
Feb 10, 2022 6.100 6.292 6.097 6.145 67,904,800 +0.08(+1.27%)
Feb 09, 2022 6.072 6.181 6.025 6.068 61,347,768 +0.05(+0.90%)
Feb 08, 2022 6.009 6.027 5.914 6.014 100,184,456 -0.12(-1.92%)
Feb 07, 2022 6.091 6.170 6.032 6.131 53,604,932 +0.00(+0.00%)
Feb 04, 2022 6.113 6.222 6.026 6.131 72,679,888 +0.10(+1.65%)
Feb 03, 2022 5.991 5.928 6.032 74,532,136 -0.09(-1.40%)
Feb 02, 2022 6.185 6.185 6.032 6.118 55,040,464 -0.14(-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.