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

14.54 +0.14 (+1.01%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.441 8.836 8.398 8.741 73,368,728 +0.04(+0.42%)
Aug 30, 2022 9.041 9.077 8.619 8.704 63,837,376 -0.55(-5.95%)
Aug 29, 2022 9.114 9.450 9.055 9.255 47,898,360 +0.24(+2.65%)
Aug 26, 2022 8.827 9.028 8.759 9.016 38,418,280 +0.10(+1.10%)
Aug 25, 2022 9.065 9.071 8.716 8.918 71,166,536 -0.07(-0.75%)
Aug 24, 2022 8.851 9.105 8.802 8.986 46,118,456 +0.04(+0.48%)
Aug 23, 2022 8.698 8.967 8.697 8.943 58,099,836 +0.42(+4.95%)
Aug 22, 2022 8.227 8.570 8.123 8.521 49,664,624 +0.17(+1.98%)
Aug 19, 2022 8.576 8.600 8.307 8.356 53,435,708 -0.34(-3.87%)
Aug 18, 2022 8.723 8.814 8.600 8.692 37,274,260 +0.10(+1.14%)
Aug 17, 2022 8.276 8.625 8.264 8.594 49,117,384 +0.20(+2.33%)
Aug 16, 2022 8.325 8.414 8.276 8.398 35,005,332 +0.03(+0.37%)
Aug 15, 2022 8.025 8.478 7.989 8.368 71,632,184 +0.04(+0.44%)
Aug 12, 2022 7.732 8.392 7.713 8.331 103,493,752 +0.69(+8.96%)
Aug 11, 2022 7.991 8.021 7.605 7.646 108,015,648 -0.23(-2.90%)
Aug 10, 2022 7.930 7.970 7.830 7.874 103,264,608 +0.05(+0.65%)
Aug 09, 2022 7.884 7.932 7.769 7.823 66,966,504 +0.05(+0.65%)
Aug 08, 2022 7.535 7.788 7.499 7.773 81,676,376 +0.45(+6.16%)
Aug 05, 2022 7.094 7.372 7.084 7.322 52,133,560 +0.15(+2.12%)
Aug 04, 2022 7.018 7.195 6.901 7.170 58,297,772 +0.20(+2.83%)
Aug 03, 2022 7.048 7.085 6.942 6.972 45,296,160 -0.04(-0.58%)
Aug 02, 2022 7.114 7.195 6.997 7.013 50,776,416 -0.13(-1.84%)
Aug 01, 2022 7.134 7.263 7.038 7.144 64,616,368 -0.09(-1.26%)
Jul 29, 2022 7.048 7.317 7.048 7.236 89,031,688 +0.45(+6.65%)
Jul 28, 2022 6.724 6.830 6.549 6.785 71,778,032 +0.22(+3.40%)
Jul 27, 2022 6.450 6.567 6.311 6.562 61,032,952 +0.17(+2.70%)
Jul 26, 2022 6.420 6.481 6.289 6.389 41,486,664 +0.11(+1.78%)
Jul 25, 2022 6.055 6.278 6.014 6.278 51,624,172 +0.38(+6.44%)
Jul 22, 2022 5.857 5.938 5.832 5.898 41,699,288 +0.09(+1.48%)
Jul 21, 2022 5.746 5.822 5.634 5.812 42,203,924 -0.08(-1.38%)
Jul 20, 2022 5.903 5.964 5.837 5.893 40,857,576 -0.02(-0.26%)
Jul 19, 2022 5.852 5.979 5.852 5.908 31,900,188 +0.10(+1.66%)
Jul 18, 2022 5.797 5.911 5.792 5.812 38,206,868 +0.12(+2.14%)
Jul 15, 2022 5.563 5.695 5.531 5.690 35,009,648 +0.17(+3.03%)
Jul 14, 2022 5.538 5.589 5.447 5.523 52,838,280 -0.22(-3.88%)
Jul 13, 2022 5.660 5.827 5.645 5.746 45,287,004 +0.06(+0.98%)
Jul 12, 2022 5.700 5.766 5.660 5.690 37,052,252 -0.16(-2.77%)
Jul 11, 2022 5.868 5.923 5.809 5.852 60,899,232 -0.12(-2.04%)
Jul 08, 2022 5.979 6.014 5.868 5.974 33,291,910 +0.12(+1.99%)
Jul 07, 2022 5.807 5.906 5.807 5.857 39,879,732 +0.23(+4.14%)
Jul 06, 2022 5.665 5.695 5.447 5.624 47,813,116 -0.12(-2.12%)
Jul 05, 2022 5.802 5.822 5.574 5.746 67,099,176 -0.21(-3.57%)
Jul 01, 2022 5.842 5.974 5.685 5.959 69,848,296 +0.04(+0.68%)
Jun 30, 2022 5.873 5.979 5.799 5.918 57,303,196 -0.08(-1.27%)
Jun 29, 2022 6.121 6.177 5.969 5.994 51,686,260 -0.03(-0.50%)
Jun 28, 2022 6.151 6.187 5.964 6.025 54,627,592 +0.06(+0.93%)
Jun 27, 2022 5.680 6.009 5.655 5.969 81,022,912 +0.42(+7.58%)
Jun 24, 2022 5.705 5.746 5.533 5.548 55,324,452 -0.08(-1.35%)
Jun 23, 2022 5.878 5.903 5.569 5.624 61,389,508 -0.18(-3.06%)
Jun 22, 2022 5.710 5.959 5.662 5.802 64,961,584 -0.05(-0.87%)
Jun 21, 2022 5.944 6.007 5.827 5.852 73,965,296 -0.03(-0.52%)
Jun 17, 2022 6.126 6.146 5.690 5.883 143,135,264 -0.24(-3.89%)
Jun 16, 2022 6.288 6.308 6.002 6.121 87,973,824 -0.34(-5.33%)
Jun 15, 2022 6.516 6.557 6.308 6.465 72,666,792 +0.03(+0.39%)
Jun 14, 2022 6.546 6.577 6.369 6.440 61,738,004 +0.06(+0.95%)
Jun 13, 2022 6.465 6.526 6.268 6.379 99,334,272 -0.31(-4.69%)
Jun 10, 2022 6.617 6.734 6.541 6.693 67,947,584 -0.15(-2.22%)
Jun 09, 2022 6.932 7.003 6.840 6.845 48,612,780 -0.14(-2.03%)
Jun 08, 2022 7.053 7.117 6.967 6.987 40,842,172 -0.06(-0.79%)
Jun 07, 2022 7.068 7.144 7.020 7.043 52,859,372 -0.06(-0.86%)
Jun 06, 2022 7.220 7.225 7.048 7.104 36,252,476 -0.08(-1.13%)
Jun 03, 2022 6.916 7.190 6.916 7.185 56,631,632 +0.22(+3.13%)
Jun 02, 2022 6.992 7.038 6.919 6.967 31,665,516 -0.04(-0.58%)
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.