Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.86 -0.43 (-3.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 14.10 14.12 13.80 13.86 15,638,227 -0.43(-3.01%)
Dec 05, 2024 14.22 14.47 14.16 14.29 15,094,268 +0.26(+1.85%)
Dec 04, 2024 14.25 14.34 13.96 14.03 16,736,735 -0.13(-0.92%)
Dec 03, 2024 14.05 14.18 14.03 14.16 11,679,279 +0.02(+0.14%)
Dec 02, 2024 14.07 14.22 14.01 14.14 15,237,558 -0.14(-0.98%)
Nov 29, 2024 13.91 14.39 13.87 14.28 14,362,509 -0.08(-0.56%)
Nov 27, 2024 14.67 14.75 14.34 14.36 15,799,931 -0.31(-2.11%)
Nov 26, 2024 14.76 14.77 14.60 14.67 12,431,174 -0.12(-0.81%)
Nov 25, 2024 14.97 15.08 14.67 14.79 16,089,709 -0.11(-0.74%)
Nov 22, 2024 14.44 15.10 14.42 14.90 39,110,376 +0.75(+5.30%)
Nov 21, 2024 14.12 14.30 14.04 14.15 15,066,338 -0.13(-0.91%)
Nov 20, 2024 14.25 14.45 14.17 14.28 9,862,172 +0.07(+0.49%)
Nov 19, 2024 14.36 14.45 14.18 14.21 17,643,464 -0.24(-1.66%)
Nov 18, 2024 14.27 14.49 14.23 14.45 16,613,336 +0.34(+2.41%)
Nov 15, 2024 14.07 14.26 14.03 14.11 14,584,020 +0.12(+0.86%)
Nov 14, 2024 13.85 14.10 13.85 13.99 16,429,875 +0.18(+1.30%)
Nov 13, 2024 13.73 13.86 13.57 13.81 16,241,588 +0.09(+0.66%)
Nov 12, 2024 13.62 13.84 13.62 13.72 22,434,534 +0.10(+0.73%)
Nov 11, 2024 13.54 13.63 13.35 13.62 15,867,904 -0.06(-0.44%)
Nov 08, 2024 13.56 13.72 13.33 13.68 19,741,044 +0.20(+1.48%)
Nov 07, 2024 13.49 13.63 13.44 13.48 18,729,116 +0.08(+0.60%)
Nov 06, 2024 13.07 13.46 13.01 13.40 16,064,373 +0.15(+1.13%)
Nov 05, 2024 13.18 13.32 13.05 13.25 11,421,532 +0.07(+0.53%)
Nov 04, 2024 13.34 13.41 13.18 13.18 17,002,816 +0.07(+0.53%)
Nov 01, 2024 13.46 13.52 13.04 13.11 18,147,100 -0.34(-2.53%)
Oct 31, 2024 13.47 13.55 13.36 13.45 12,881,038 -0.02(-0.15%)
Oct 30, 2024 13.62 13.71 13.45 13.47 10,511,589 -0.15(-1.10%)
Oct 29, 2024 13.76 13.86 13.59 13.62 14,801,013 -0.17(-1.23%)
Oct 28, 2024 13.60 13.80 13.54 13.79 15,436,406 +0.00(+0.00%)
Oct 25, 2024 13.80 13.90 13.68 13.79 14,402,421 +0.06(+0.44%)
Oct 24, 2024 13.58 13.78 13.57 13.73 11,412,356 +0.08(+0.59%)
Oct 23, 2024 13.73 13.76 13.62 13.65 11,045,759 -0.23(-1.66%)
Oct 22, 2024 13.95 14.01 13.81 13.88 12,555,984 -0.08(-0.57%)
Oct 21, 2024 14.15 14.16 13.92 13.96 13,118,278 -0.20(-1.41%)
Oct 18, 2024 14.38 14.43 14.12 14.16 11,358,655 -0.14(-0.98%)
Oct 17, 2024 14.29 14.36 14.25 14.30 9,714,762 -0.10(-0.69%)
Oct 16, 2024 14.42 14.53 14.39 14.40 9,342,876 -0.02(-0.14%)
Oct 15, 2024 14.52 14.54 14.39 14.42 15,786,085 -0.41(-2.76%)
Oct 14, 2024 14.70 14.93 14.67 14.83 11,910,889 +0.09(+0.61%)
Oct 11, 2024 14.71 14.79 14.64 14.74 9,405,744 -0.14(-0.94%)
Oct 10, 2024 14.80 14.93 14.73 14.88 9,647,854 +0.24(+1.64%)
Oct 09, 2024 14.67 14.74 14.57 14.64 11,496,034 -0.27(-1.81%)
Oct 08, 2024 15.09 15.10 14.75 14.91 16,640,435 -0.42(-2.74%)
Oct 07, 2024 15.20 15.34 15.17 15.33 11,880,317 +0.14(+0.92%)
Oct 04, 2024 15.09 15.24 15.01 15.19 9,387,728 +0.04(+0.26%)
Oct 03, 2024 14.84 15.18 14.76 15.15 15,527,510 +0.20(+1.34%)
Oct 02, 2024 15.15 15.25 14.93 14.95 12,579,741 +0.17(+1.15%)
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.