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

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.063 8.221 7.920 8.204 50,117,752 +0.39(+4.94%)
Nov 29, 2022 7.677 7.972 7.656 7.818 61,573,476 +0.42(+5.69%)
Nov 28, 2022 7.165 7.439 7.151 7.397 41,422,548 +0.17(+2.33%)
Nov 25, 2022 7.284 7.334 7.151 7.228 22,921,274 +0.11(+1.58%)
Nov 23, 2022 7.032 7.172 6.997 7.116 49,694,064 -0.01(-0.20%)
Nov 22, 2022 6.863 7.130 6.709 7.130 119,420,184 +0.04(+0.55%)
Nov 21, 2022 7.116 7.159 6.848 7.091 68,975,376 +0.03(+0.44%)
Nov 18, 2022 7.029 7.137 6.954 7.060 81,582,672 -0.07(-0.96%)
Nov 17, 2022 7.016 7.159 6.951 7.128 53,633,868 -0.07(-1.04%)
Nov 16, 2022 7.358 7.424 7.141 7.203 56,799,280 -0.24(-3.26%)
Nov 15, 2022 7.582 7.607 7.352 7.445 39,877,308 +0.04(+0.59%)
Nov 14, 2022 7.277 7.507 7.249 7.402 53,586,984 +0.21(+2.94%)
Nov 11, 2022 6.917 7.277 6.892 7.190 79,161,344 +0.34(+5.00%)
Nov 10, 2022 6.910 7.035 6.730 6.848 89,413,176 -0.37(-5.09%)
Nov 09, 2022 7.389 7.448 7.187 7.215 43,221,936 -0.19(-2.60%)
Nov 08, 2022 7.402 7.445 7.228 7.408 59,618,368 +0.03(+0.42%)
Nov 07, 2022 7.744 7.850 7.340 7.377 96,928,160 -0.49(-6.25%)
Nov 04, 2022 8.403 8.434 7.763 7.868 135,664,560 -0.25(-3.07%)
Nov 03, 2022 7.918 8.263 7.909 8.117 81,070,872 +0.19(+2.35%)
Nov 02, 2022 8.098 8.179 7.924 7.930 43,549,320 -0.17(-2.15%)
Nov 01, 2022 8.061 8.257 7.955 8.105 97,935,792 +0.13(+1.64%)
Oct 31, 2022 7.775 8.266 7.769 7.974 159,489,264 -0.39(-4.68%)
Oct 28, 2022 8.391 8.453 8.254 8.366 80,141,168 -0.15(-1.75%)
Oct 27, 2022 8.509 8.702 8.450 8.515 60,683,828 +0.10(+1.18%)
Oct 26, 2022 8.285 8.652 8.251 8.416 73,442,920 -0.24(-2.80%)
Oct 25, 2022 8.689 8.851 8.590 8.658 54,471,788 -0.17(-1.90%)
Oct 24, 2022 9.560 9.594 8.783 8.826 97,410,864 -1.16(-11.59%)
Oct 21, 2022 9.573 10.15 9.535 9.983 92,591,856 +0.38(+3.95%)
Oct 20, 2022 9.442 9.604 9.386 9.604 56,554,028 +0.35(+3.83%)
Oct 19, 2022 8.926 9.262 8.910 9.249 56,180,108 +0.32(+3.62%)
Oct 18, 2022 8.764 8.951 8.627 8.926 48,304,708 +0.23(+2.65%)
Oct 17, 2022 8.720 8.891 8.590 8.696 54,284,364 +0.02(+0.22%)
Oct 14, 2022 8.907 8.932 8.668 8.677 45,591,716 -0.30(-3.33%)
Oct 13, 2022 8.552 9.174 8.503 8.975 66,994,168 +0.34(+3.89%)
Oct 12, 2022 8.658 8.714 8.509 8.640 34,855,976 -0.07(-0.79%)
Oct 11, 2022 8.714 8.919 8.674 8.708 44,735,288 -0.15(-1.69%)
Oct 10, 2022 8.994 9.097 8.839 8.857 38,999,140 -0.07(-0.77%)
Oct 07, 2022 9.019 9.171 8.864 8.926 49,876,304 -0.10(-1.10%)
Oct 06, 2022 8.801 9.025 8.770 9.025 49,450,900 +0.25(+2.83%)
Oct 05, 2022 8.503 8.851 8.496 8.776 48,220,024 +0.27(+3.22%)
Oct 04, 2022 8.845 8.860 8.459 8.503 55,079,276 -0.14(-1.65%)
Oct 03, 2022 8.540 8.677 8.416 8.646 101,703,168 +0.97(+12.64%)
Sep 30, 2022 7.489 7.834 7.470 7.675 58,995,172 +0.12(+1.65%)
Sep 29, 2022 7.452 7.607 7.368 7.551 53,582,636 -0.07(-0.98%)
Sep 28, 2022 7.675 7.682 7.430 7.626 60,293,868 +0.01(+0.08%)
Sep 27, 2022 7.688 7.779 7.582 7.619 46,253,028 +0.06(+0.74%)
Sep 26, 2022 7.669 7.763 7.470 7.563 62,963,076 -0.24(-3.11%)
Sep 23, 2022 8.241 8.260 7.756 7.806 69,471,304 -0.79(-9.19%)
Sep 22, 2022 8.447 8.658 8.347 8.596 40,325,776 +0.24(+2.90%)
Sep 21, 2022 8.503 8.540 8.297 8.353 40,685,868 -0.07(-0.81%)
Sep 20, 2022 8.347 8.512 8.325 8.422 37,488,992 +0.01(+0.15%)
Sep 19, 2022 8.011 8.472 7.986 8.409 42,679,488 +0.26(+3.21%)
Sep 16, 2022 8.098 8.173 7.993 8.148 44,279,444 -0.09(-1.06%)
Sep 15, 2022 8.254 8.338 8.173 8.235 33,549,474 -0.11(-1.34%)
Sep 14, 2022 8.335 8.459 8.310 8.347 32,479,502 +0.11(+1.36%)
Sep 13, 2022 8.385 8.490 8.217 8.235 50,049,972 -0.41(-4.75%)
Sep 12, 2022 8.764 8.807 8.624 8.646 37,761,768 +0.06(+0.72%)
Sep 09, 2022 8.683 8.683 8.571 8.584 34,076,004 +0.11(+1.25%)
Sep 08, 2022 8.571 8.742 8.385 8.478 42,378,948 -0.09(-1.02%)
Sep 07, 2022 8.403 8.649 8.353 8.565 35,922,232 +0.02(+0.22%)
Sep 06, 2022 8.646 8.658 8.428 8.546 48,690,884 -0.44(-4.85%)
Sep 02, 2022 9.181 9.252 8.929 8.982 42,377,692 +0.00(+0.00%)
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.