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

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.073 9.251 8.911 9.231 44,540,796 +0.43(+4.94%)
Nov 29, 2022 8.639 8.970 8.615 8.797 54,721,764 +0.47(+5.69%)
Nov 28, 2022 8.062 8.370 8.046 8.323 36,813,168 +0.19(+2.33%)
Nov 25, 2022 8.197 8.252 8.046 8.133 20,370,662 +0.13(+1.58%)
Nov 23, 2022 7.912 8.070 7.873 8.007 44,164,256 -0.02(-0.20%)
Nov 22, 2022 7.723 8.023 7.549 8.023 106,131,464 +0.03(+0.43%)
Nov 21, 2022 8.017 8.066 7.716 7.989 61,221,412 +0.04(+0.44%)
Nov 18, 2022 7.919 8.041 7.835 7.954 72,411,440 -0.08(-0.96%)
Nov 17, 2022 7.905 8.066 7.831 8.031 47,604,544 -0.08(-1.04%)
Nov 16, 2022 8.290 8.364 8.045 8.115 50,414,112 -0.27(-3.26%)
Nov 15, 2022 8.542 8.570 8.283 8.388 35,394,444 +0.05(+0.59%)
Nov 14, 2022 8.199 8.458 8.168 8.339 47,562,928 +0.24(+2.94%)
Nov 11, 2022 7.793 8.199 7.765 8.101 70,262,312 +0.39(+5.00%)
Nov 10, 2022 7.786 7.926 7.582 7.716 79,361,672 -0.41(-5.09%)
Nov 09, 2022 8.325 8.392 8.097 8.129 38,363,080 -0.22(-2.60%)
Nov 08, 2022 8.339 8.388 8.143 8.346 52,916,284 +0.04(+0.42%)
Nov 07, 2022 8.725 8.844 8.269 8.311 86,031,840 -0.55(-6.25%)
Nov 04, 2022 9.467 9.502 8.746 8.865 120,413,632 -0.28(-3.07%)
Nov 03, 2022 8.921 9.310 8.910 9.145 71,957,176 +0.21(+2.35%)
Nov 02, 2022 9.124 9.215 8.928 8.935 38,653,664 -0.20(-2.15%)
Nov 01, 2022 9.082 9.303 8.963 9.131 86,926,200 +0.15(+1.64%)
Oct 31, 2022 8.760 9.313 8.753 8.984 141,560,048 -0.44(-4.68%)
Oct 28, 2022 9.453 9.524 9.299 9.425 71,131,992 -0.17(-1.75%)
Oct 27, 2022 9.587 9.804 9.520 9.594 53,861,968 +0.11(+1.18%)
Oct 26, 2022 9.334 9.748 9.296 9.481 65,186,728 -0.27(-2.80%)
Oct 25, 2022 9.790 9.972 9.678 9.755 48,348,264 -0.19(-1.90%)
Oct 24, 2022 10.77 10.81 9.895 9.944 86,460,288 -1.30(-11.59%)
Oct 21, 2022 10.78 11.44 10.74 11.25 82,183,008 +0.43(+3.95%)
Oct 20, 2022 10.64 10.82 10.57 10.82 50,196,428 +0.40(+3.83%)
Oct 19, 2022 10.06 10.43 10.04 10.42 49,864,544 +0.36(+3.62%)
Oct 18, 2022 9.874 10.08 9.720 10.06 42,874,468 +0.26(+2.65%)
Oct 17, 2022 9.825 10.02 9.678 9.797 48,181,912 +0.02(+0.22%)
Oct 14, 2022 10.04 10.06 9.765 9.776 40,466,460 -0.34(-3.33%)
Oct 13, 2022 9.636 10.34 9.580 10.11 59,462,924 +0.38(+3.89%)
Oct 12, 2022 9.755 9.818 9.587 9.734 30,937,594 -0.08(-0.79%)
Oct 11, 2022 9.818 10.05 9.772 9.811 39,706,308 -0.17(-1.69%)
Oct 10, 2022 10.13 10.25 9.958 9.979 34,614,996 -0.08(-0.77%)
Oct 07, 2022 10.16 10.33 9.987 10.06 44,269,392 -0.11(-1.10%)
Oct 06, 2022 9.916 10.17 9.881 10.17 43,891,808 +0.28(+2.83%)
Oct 05, 2022 9.580 9.972 9.573 9.888 42,799,304 +0.31(+3.22%)
Oct 04, 2022 9.965 9.983 9.531 9.580 48,887,464 -0.16(-1.65%)
Oct 03, 2022 9.622 9.776 9.481 9.741 90,270,064 +1.09(+12.64%)
Sep 30, 2022 8.437 8.826 8.416 8.648 52,363,148 +0.14(+1.65%)
Sep 29, 2022 8.395 8.570 8.301 8.507 47,559,068 -0.08(-0.98%)
Sep 28, 2022 8.648 8.655 8.371 8.591 53,515,848 +0.01(+0.08%)
Sep 27, 2022 8.662 8.764 8.542 8.584 41,053,432 +0.06(+0.74%)
Sep 26, 2022 8.641 8.746 8.416 8.521 55,884,992 -0.27(-3.11%)
Sep 23, 2022 9.285 9.306 8.739 8.795 61,661,588 -0.89(-9.19%)
Sep 22, 2022 9.517 9.755 9.404 9.685 35,792,500 +0.27(+2.90%)
Sep 21, 2022 9.580 9.622 9.348 9.411 36,112,112 -0.08(-0.81%)
Sep 20, 2022 9.404 9.590 9.380 9.488 33,274,614 +0.01(+0.15%)
Sep 19, 2022 9.026 9.545 8.998 9.474 37,881,616 +0.29(+3.21%)
Sep 16, 2022 9.124 9.208 9.005 9.180 39,301,708 -0.10(-1.06%)
Sep 15, 2022 9.299 9.394 9.208 9.278 29,777,962 -0.13(-1.34%)
Sep 14, 2022 9.390 9.531 9.362 9.404 28,828,274 +0.13(+1.36%)
Sep 13, 2022 9.446 9.566 9.257 9.278 44,423,536 -0.46(-4.75%)
Sep 12, 2022 9.874 9.923 9.716 9.741 33,516,726 +0.07(+0.72%)
Sep 09, 2022 9.783 9.783 9.657 9.671 30,245,302 +0.12(+1.25%)
Sep 08, 2022 9.657 9.850 9.446 9.552 37,614,860 -0.10(-1.02%)
Sep 07, 2022 9.467 9.744 9.411 9.650 31,883,984 +0.02(+0.22%)
Sep 06, 2022 9.741 9.755 9.495 9.629 43,217,228 -0.49(-4.85%)
Sep 02, 2022 10.34 10.42 10.06 10.12 37,613,744 +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.