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 (%)
Apr 29, 2022 6.435 6.592 6.250 6.255 71,934,704 +0.03(+0.44%)
Apr 28, 2022 6.186 6.264 6.094 6.227 36,019,328 +0.09(+1.50%)
Apr 27, 2022 6.131 6.209 6.061 6.135 52,012,368 +0.02(+0.38%)
Apr 26, 2022 6.209 6.278 6.080 6.112 65,599,900 -0.17(-2.71%)
Apr 25, 2022 6.191 6.336 6.061 6.283 64,437,356 -0.12(-1.80%)
Apr 22, 2022 6.702 6.711 6.380 6.398 61,447,020 -0.32(-4.80%)
Apr 21, 2022 7.006 7.025 6.647 6.721 55,366,712 -0.27(-3.83%)
Apr 20, 2022 6.891 7.004 6.813 6.988 39,858,920 +0.12(+1.75%)
Apr 19, 2022 6.794 6.940 6.725 6.868 42,591,360 +0.11(+1.64%)
Apr 18, 2022 6.781 6.824 6.711 6.757 59,331,348 -0.02(-0.34%)
Apr 14, 2022 6.767 6.880 6.698 6.781 91,258,496 -0.01(-0.21%)
Apr 13, 2022 6.744 6.850 6.688 6.795 76,120,008 +0.13(+1.92%)
Apr 12, 2022 6.791 6.808 6.654 6.667 69,357,744 +0.05(+0.71%)
Apr 11, 2022 6.680 6.680 6.565 6.620 49,207,152 -0.06(-0.89%)
Apr 08, 2022 6.552 6.701 6.505 6.680 62,113,640 +0.11(+1.68%)
Apr 07, 2022 6.352 6.599 6.352 6.569 69,048,184 +0.28(+4.40%)
Apr 06, 2022 6.369 6.414 6.226 6.292 62,739,228 -0.06(-0.87%)
Apr 05, 2022 6.420 6.524 6.335 6.348 66,109,452 -0.10(-1.58%)
Apr 04, 2022 6.429 6.467 6.331 6.450 61,234,640 +0.02(+0.33%)
Apr 01, 2022 6.382 6.479 6.339 6.429 65,056,212 +0.13(+2.03%)
Mar 31, 2022 6.178 6.380 6.178 6.301 71,423,296 +0.06(+0.89%)
Mar 30, 2022 6.216 6.278 6.173 6.246 68,612,880 +0.08(+1.24%)
Mar 29, 2022 6.182 6.237 6.035 6.169 95,475,920 +0.13(+2.19%)
Mar 28, 2022 6.063 6.103 5.977 6.037 82,478,104 -0.22(-3.47%)
Mar 25, 2022 6.165 6.318 6.141 6.254 47,031,780 +0.10(+1.59%)
Mar 24, 2022 6.033 6.197 5.980 6.156 52,611,068 +0.11(+1.90%)
Mar 23, 2022 5.952 6.150 5.935 6.041 69,038,824 +0.19(+3.20%)
Mar 22, 2022 5.965 5.963 5.782 5.854 53,976,312 -0.02(-0.36%)
Mar 21, 2022 5.773 5.941 5.756 5.875 65,776,204 +0.23(+4.07%)
Mar 18, 2022 5.560 5.684 5.505 5.645 73,817,336 +0.10(+1.84%)
Mar 17, 2022 5.598 5.660 5.391 5.543 104,275,872 -0.10(-1.81%)
Mar 16, 2022 5.616 5.650 5.509 5.645 62,865,752 +0.08(+1.45%)
Mar 15, 2022 5.573 5.637 5.428 5.564 64,566,468 -0.17(-3.04%)
Mar 14, 2022 5.841 5.886 5.658 5.739 59,562,688 -0.12(-2.03%)
Mar 11, 2022 6.041 6.063 5.820 5.858 100,360,080 -0.17(-2.89%)
Mar 10, 2022 5.884 6.067 5.848 6.033 83,685,912 +0.13(+2.24%)
Mar 09, 2022 5.875 5.952 5.794 5.901 67,681,880 +0.06(+1.09%)
Mar 08, 2022 5.879 5.897 5.641 5.837 113,422,800 +0.15(+2.62%)
Mar 07, 2022 6.173 6.180 5.645 5.688 158,917,392 -0.49(-7.93%)
Mar 04, 2022 6.254 6.254 6.075 6.178 83,885,280 -0.12(-1.96%)
Mar 03, 2022 6.237 6.418 6.224 6.301 66,138,520 +0.05(+0.82%)
Mar 02, 2022 6.365 6.437 6.157 6.250 100,243,184 +0.00(+0.00%)
Mar 01, 2022 6.075 6.429 6.071 6.250 121,733,456 +0.17(+2.73%)
Feb 28, 2022 6.020 6.105 5.935 6.084 74,951,936 +0.04(+0.70%)
Feb 25, 2022 5.901 6.046 5.909 6.041 87,892,496 +0.10(+1.72%)
Feb 24, 2022 6.229 6.246 5.775 5.939 126,927,920 -0.26(-4.19%)
Feb 23, 2022 6.224 6.254 6.133 6.199 93,945,088 +0.10(+1.68%)
Feb 22, 2022 6.263 6.267 6.021 6.097 91,749,800 +0.13(+2.21%)
Feb 18, 2022 5.965 0 +0.02(+0.29%)
Feb 17, 2022 5.986 6.020 5.905 5.948 50,572,408 -0.10(-1.69%)
Feb 16, 2022 5.977 6.148 5.973 6.050 70,849,848 +0.19(+3.20%)
Feb 15, 2022 5.841 5.867 5.736 5.862 64,754,480 -0.09(-1.50%)
Feb 14, 2022 6.037 6.050 5.871 5.952 83,892,912 -0.09(-1.48%)
Feb 11, 2022 5.854 6.092 5.820 6.041 105,051,928 +0.26(+4.42%)
Feb 10, 2022 5.743 5.925 5.741 5.786 72,117,872 +0.07(+1.27%)
Feb 09, 2022 5.718 5.820 5.673 5.713 65,154,024 +0.05(+0.90%)
Feb 08, 2022 5.658 5.675 5.569 5.662 106,400,288 -0.11(-1.92%)
Feb 07, 2022 5.735 5.809 5.679 5.773 56,930,792 +0.00(+0.00%)
Feb 04, 2022 5.756 5.858 5.674 5.773 77,189,232 +0.09(+1.65%)
Feb 03, 2022 5.641 5.581 5.679 79,156,400 -0.08(-1.40%)
Feb 02, 2022 5.824 5.824 5.679 5.760 58,455,388 -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.