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

14.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.543 6.703 6.356 6.361 70,741,656 +0.03(+0.44%)
Apr 28, 2022 6.290 6.370 6.197 6.332 35,421,944 +0.09(+1.50%)
Apr 27, 2022 6.234 6.314 6.164 6.239 51,149,736 +0.02(+0.38%)
Apr 26, 2022 6.314 6.384 6.182 6.215 64,511,916 -0.17(-2.71%)
Apr 25, 2022 6.295 6.443 6.164 6.389 63,368,652 -0.12(-1.80%)
Apr 22, 2022 6.815 6.825 6.487 6.506 60,427,912 -0.33(-4.80%)
Apr 21, 2022 7.125 7.143 6.759 6.834 54,448,448 -0.27(-3.83%)
Apr 20, 2022 7.007 7.122 6.928 7.106 39,197,856 +0.12(+1.75%)
Apr 19, 2022 6.909 7.057 6.839 6.984 41,884,976 +0.11(+1.64%)
Apr 18, 2022 6.895 6.939 6.825 6.871 58,347,328 -0.02(-0.34%)
Apr 14, 2022 6.881 6.996 6.811 6.895 89,744,960 -0.01(-0.21%)
Apr 13, 2022 6.857 6.966 6.801 6.909 74,857,544 +0.13(+1.92%)
Apr 12, 2022 6.905 6.922 6.767 6.780 68,207,432 +0.05(+0.71%)
Apr 11, 2022 6.793 6.793 6.676 6.732 48,391,040 -0.06(-0.89%)
Apr 08, 2022 6.663 6.814 6.615 6.793 61,083,472 +0.11(+1.69%)
Apr 07, 2022 6.459 6.710 6.459 6.680 67,903,008 +0.28(+4.40%)
Apr 06, 2022 6.476 6.522 6.331 6.399 61,698,684 -0.06(-0.87%)
Apr 05, 2022 6.528 6.635 6.442 6.455 65,013,012 -0.10(-1.58%)
Apr 04, 2022 6.537 6.576 6.438 6.559 60,219,052 +0.02(+0.33%)
Apr 01, 2022 6.489 6.588 6.446 6.537 63,977,240 +0.13(+2.03%)
Mar 31, 2022 6.282 6.487 6.282 6.407 70,238,728 +0.06(+0.89%)
Mar 30, 2022 6.321 6.383 6.277 6.351 67,474,920 +0.08(+1.24%)
Mar 29, 2022 6.286 6.342 6.137 6.273 93,892,432 +0.13(+2.19%)
Mar 28, 2022 6.165 6.206 6.078 6.139 81,110,184 -0.22(-3.47%)
Mar 25, 2022 6.269 6.425 6.245 6.360 46,251,748 +0.10(+1.59%)
Mar 24, 2022 6.134 6.301 6.080 6.260 51,738,504 +0.12(+1.90%)
Mar 23, 2022 6.052 6.254 6.035 6.143 67,893,800 +0.19(+3.20%)
Mar 22, 2022 6.065 6.063 5.880 5.953 53,081,100 -0.02(-0.36%)
Mar 21, 2022 5.870 6.041 5.853 5.974 64,685,292 +0.23(+4.07%)
Mar 18, 2022 5.654 5.779 5.598 5.741 72,593,056 +0.10(+1.84%)
Mar 17, 2022 5.693 5.756 5.482 5.637 102,546,432 -0.10(-1.81%)
Mar 16, 2022 5.710 5.745 5.602 5.741 61,823,108 +0.08(+1.45%)
Mar 15, 2022 5.667 5.732 5.520 5.658 63,495,620 -0.18(-3.04%)
Mar 14, 2022 5.940 5.985 5.754 5.836 58,574,828 -0.12(-2.03%)
Mar 11, 2022 6.143 6.165 5.918 5.957 98,695,592 -0.18(-2.89%)
Mar 10, 2022 5.983 6.169 5.946 6.134 82,297,968 +0.13(+2.24%)
Mar 09, 2022 5.974 6.052 5.892 6.000 66,559,360 +0.06(+1.09%)
Mar 08, 2022 5.979 5.996 5.736 5.935 111,541,656 +0.15(+2.62%)
Mar 07, 2022 6.277 6.284 5.741 5.784 156,281,712 -0.50(-7.93%)
Mar 04, 2022 6.360 6.360 6.178 6.282 82,494,024 -0.13(-1.96%)
Mar 03, 2022 6.342 6.526 6.329 6.407 65,041,596 +0.05(+0.82%)
Mar 02, 2022 6.472 6.546 6.261 6.355 98,580,632 +0.00(+0.00%)
Mar 01, 2022 6.178 6.537 6.173 6.355 119,714,480 +0.17(+2.73%)
Feb 28, 2022 6.122 6.208 6.035 6.186 73,708,848 +0.04(+0.70%)
Feb 25, 2022 6.000 6.147 6.009 6.143 86,434,784 +0.10(+1.72%)
Feb 24, 2022 6.334 6.351 5.873 6.039 124,822,792 -0.26(-4.19%)
Feb 23, 2022 6.329 6.360 6.236 6.303 92,386,984 +0.10(+1.68%)
Feb 22, 2022 6.368 6.373 6.123 6.199 90,228,112 +0.13(+2.21%)
Feb 18, 2022 6.065 0 +0.02(+0.29%)
Feb 17, 2022 6.087 6.122 6.005 6.048 49,733,652 -0.10(-1.69%)
Feb 16, 2022 6.078 6.251 6.074 6.152 69,674,784 +0.19(+3.20%)
Feb 15, 2022 5.940 5.966 5.833 5.961 63,680,512 -0.09(-1.50%)
Feb 14, 2022 6.139 6.152 5.970 6.052 82,501,528 -0.09(-1.48%)
Feb 11, 2022 5.953 6.195 5.918 6.143 103,309,624 +0.26(+4.41%)
Feb 10, 2022 5.840 6.025 5.838 5.883 70,921,784 +0.07(+1.27%)
Feb 09, 2022 5.814 5.918 5.769 5.810 64,073,428 +0.05(+0.90%)
Feb 08, 2022 5.754 5.771 5.663 5.758 104,635,616 -0.11(-1.92%)
Feb 07, 2022 5.831 5.907 5.775 5.870 55,986,584 +0.00(+0.00%)
Feb 04, 2022 5.853 5.957 5.770 5.870 75,909,032 +0.10(+1.65%)
Feb 03, 2022 5.736 5.676 5.775 77,843,576 -0.08(-1.40%)
Feb 02, 2022 5.922 5.922 5.775 5.857 57,485,896 -0.14(-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.