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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.931 7.100 6.732 6.737 66,787,292 +0.03(+0.44%)
Apr 28, 2022 6.663 6.747 6.563 6.707 33,441,904 +0.10(+1.50%)
Apr 27, 2022 6.603 6.688 6.529 6.608 48,290,536 +0.02(+0.38%)
Apr 26, 2022 6.688 6.762 6.548 6.583 60,905,788 -0.18(-2.71%)
Apr 25, 2022 6.668 6.824 6.529 6.767 59,826,432 -0.12(-1.80%)
Apr 22, 2022 7.219 7.229 6.871 6.891 57,050,072 -0.35(-4.80%)
Apr 21, 2022 7.546 7.566 7.159 7.239 51,404,856 -0.29(-3.83%)
Apr 20, 2022 7.422 7.544 7.338 7.527 37,006,748 +0.13(+1.74%)
Apr 19, 2022 7.318 7.474 7.244 7.397 39,543,664 +0.12(+1.64%)
Apr 18, 2022 7.303 7.350 7.229 7.278 55,085,792 -0.02(-0.34%)
Apr 14, 2022 7.288 7.410 7.214 7.303 84,728,336 -0.04(-0.54%)
Apr 13, 2022 7.288 7.403 7.228 7.343 70,439,656 +0.14(+1.92%)
Apr 12, 2022 7.338 7.357 7.191 7.205 64,182,016 +0.05(+0.71%)
Apr 11, 2022 7.219 7.219 7.094 7.154 45,535,132 -0.06(-0.89%)
Apr 08, 2022 7.081 7.242 7.030 7.219 57,478,496 +0.12(+1.69%)
Apr 07, 2022 6.864 7.131 6.864 7.099 63,895,560 +0.30(+4.40%)
Apr 06, 2022 6.883 6.931 6.729 6.800 58,057,396 -0.06(-0.87%)
Apr 05, 2022 6.938 7.051 6.846 6.860 61,176,124 -0.11(-1.58%)
Apr 04, 2022 6.947 6.989 6.841 6.970 56,665,088 +0.02(+0.33%)
Apr 01, 2022 6.896 7.001 6.850 6.947 60,201,480 +0.14(+2.03%)
Mar 31, 2022 6.676 6.894 6.676 6.809 66,093,432 +0.06(+0.89%)
Mar 30, 2022 6.717 6.784 6.671 6.749 63,492,736 +0.08(+1.24%)
Mar 29, 2022 6.680 6.740 6.522 6.666 88,351,160 +0.14(+2.19%)
Mar 28, 2022 6.551 6.595 6.459 6.524 76,323,280 -0.23(-3.47%)
Mar 25, 2022 6.662 6.827 6.637 6.758 43,522,100 +0.11(+1.59%)
Mar 24, 2022 6.519 6.696 6.462 6.653 48,685,040 +0.12(+1.90%)
Mar 23, 2022 6.432 6.646 6.413 6.528 63,886,892 +0.20(+3.20%)
Mar 22, 2022 6.446 6.443 6.248 6.326 49,948,400 -0.02(-0.36%)
Mar 21, 2022 6.239 6.420 6.220 6.349 60,867,744 +0.25(+4.07%)
Mar 18, 2022 6.009 6.142 5.949 6.101 68,308,816 +0.11(+1.84%)
Mar 17, 2022 6.050 6.117 5.825 5.990 96,494,424 -0.11(-1.81%)
Mar 16, 2022 6.068 6.105 5.953 6.101 58,174,480 +0.09(+1.45%)
Mar 15, 2022 6.022 6.091 5.866 6.013 59,748,284 -0.19(-3.04%)
Mar 14, 2022 6.312 6.361 6.114 6.202 55,117,900 -0.13(-2.03%)
Mar 11, 2022 6.528 6.551 6.289 6.331 92,870,848 -0.19(-2.89%)
Mar 10, 2022 6.358 6.556 6.319 6.519 77,440,968 +0.14(+2.24%)
Mar 09, 2022 6.349 6.432 6.262 6.377 62,631,208 +0.07(+1.09%)
Mar 08, 2022 6.354 6.372 6.096 6.308 104,958,776 +0.16(+2.62%)
Mar 07, 2022 6.671 6.678 6.101 6.147 147,058,400 -0.53(-7.93%)
Mar 04, 2022 6.758 6.758 6.565 6.676 77,625,456 -0.13(-1.96%)
Mar 03, 2022 6.740 6.936 6.726 6.809 61,203,020 +0.06(+0.82%)
Mar 02, 2022 6.878 6.956 6.654 6.754 92,762,672 +0.00(+0.00%)
Mar 01, 2022 6.565 6.947 6.561 6.754 112,649,264 +0.18(+2.73%)
Feb 28, 2022 6.505 6.597 6.413 6.574 69,358,752 +0.05(+0.70%)
Feb 25, 2022 6.377 6.533 6.386 6.528 81,333,640 +0.11(+1.72%)
Feb 24, 2022 6.731 6.749 6.241 6.418 117,456,096 -0.28(-4.19%)
Feb 23, 2022 6.726 6.758 6.627 6.699 86,934,560 +0.11(+1.68%)
Feb 22, 2022 6.768 6.772 6.507 6.588 84,903,096 +0.14(+2.21%)
Feb 18, 2022 6.446 0 +0.02(+0.29%)
Feb 17, 2022 6.469 6.505 6.381 6.427 46,798,508 -0.11(-1.69%)
Feb 16, 2022 6.459 6.643 6.455 6.538 65,562,772 +0.20(+3.20%)
Feb 15, 2022 6.312 6.340 6.199 6.335 59,922,264 -0.10(-1.50%)
Feb 14, 2022 6.524 6.538 6.344 6.432 77,632,520 -0.10(-1.48%)
Feb 11, 2022 6.326 6.584 6.289 6.528 97,212,568 +0.28(+4.41%)
Feb 10, 2022 6.206 6.403 6.204 6.252 66,736,176 +0.08(+1.27%)
Feb 09, 2022 6.179 6.289 6.130 6.174 60,291,992 +0.06(+0.90%)
Feb 08, 2022 6.114 6.133 6.018 6.119 98,460,312 -0.12(-1.92%)
Feb 07, 2022 6.197 6.278 6.137 6.239 52,682,408 +0.00(+0.00%)
Feb 04, 2022 6.220 6.331 6.132 6.239 71,429,088 +0.10(+1.65%)
Feb 03, 2022 6.096 6.032 6.137 73,249,464 -0.09(-1.40%)
Feb 02, 2022 6.294 6.294 6.137 6.225 54,093,236 -0.15(-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.