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 )

14.94 -0.23 (-1.52%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 7, 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 (%)
Aug 31, 2022 9.049 9.472 9.003 9.370 68,443,088 +0.04(+0.42%)
Aug 30, 2022 9.691 9.731 9.239 9.331 59,551,628 -0.59(-5.95%)
Aug 29, 2022 9.770 10.13 9.706 9.921 44,682,684 +0.26(+2.65%)
Aug 26, 2022 9.462 9.678 9.390 9.665 35,839,052 +0.10(+1.10%)
Aug 25, 2022 9.717 9.724 9.344 9.560 66,388,736 -0.07(-0.75%)
Aug 24, 2022 9.488 9.760 9.436 9.632 43,022,276 +0.05(+0.48%)
Aug 23, 2022 9.324 9.613 9.323 9.586 54,199,280 +0.45(+4.95%)
Aug 22, 2022 8.819 9.186 8.708 9.134 46,330,368 +0.18(+1.98%)
Aug 19, 2022 9.193 9.219 8.904 8.957 49,848,280 -0.36(-3.87%)
Aug 18, 2022 9.350 9.449 9.219 9.318 34,771,836 +0.10(+1.14%)
Aug 17, 2022 8.872 9.245 8.859 9.213 45,819,868 +0.21(+2.33%)
Aug 16, 2022 8.924 9.019 8.872 9.003 32,655,236 +0.03(+0.37%)
Aug 15, 2022 8.603 9.088 8.563 8.970 66,823,132 +0.04(+0.44%)
Aug 12, 2022 8.288 8.996 8.268 8.931 96,545,648 +0.74(+9.02%)
Aug 11, 2022 8.561 8.594 8.148 8.192 100,817,816 -0.24(-2.90%)
Aug 10, 2022 8.496 8.539 8.389 8.436 96,383,360 +0.05(+0.65%)
Aug 09, 2022 8.447 8.499 8.324 8.382 62,504,060 +0.05(+0.65%)
Aug 08, 2022 8.072 8.344 8.034 8.328 76,233,712 +0.48(+6.16%)
Aug 05, 2022 7.600 7.899 7.589 7.844 48,659,536 +0.16(+2.12%)
Aug 04, 2022 7.519 7.709 7.394 7.682 54,412,984 +0.21(+2.83%)
Aug 03, 2022 7.551 7.591 7.437 7.470 42,277,760 -0.04(-0.58%)
Aug 02, 2022 7.622 7.709 7.497 7.513 47,392,828 -0.14(-1.84%)
Aug 01, 2022 7.644 7.782 7.540 7.654 60,310,524 -0.10(-1.26%)
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%)
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.