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

14.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.584 8.985 8.540 8.888 72,151,904 +0.04(+0.42%)
Aug 30, 2022 9.193 9.230 8.764 8.851 62,778,632 -0.56(-5.95%)
Aug 29, 2022 9.268 9.610 9.207 9.411 47,103,964 +0.24(+2.65%)
Aug 26, 2022 8.975 9.181 8.907 9.168 37,781,112 +0.10(+1.10%)
Aug 25, 2022 9.218 9.224 8.863 9.069 69,986,232 -0.07(-0.75%)
Aug 24, 2022 9.000 9.258 8.951 9.137 45,353,580 +0.04(+0.48%)
Aug 23, 2022 8.845 9.118 8.844 9.094 57,136,248 +0.43(+4.95%)
Aug 22, 2022 8.366 8.714 8.260 8.664 48,840,932 +0.17(+1.98%)
Aug 19, 2022 8.720 8.745 8.447 8.496 52,549,472 -0.34(-3.87%)
Aug 18, 2022 8.870 8.963 8.745 8.839 36,656,064 +0.10(+1.14%)
Aug 17, 2022 8.416 8.770 8.403 8.739 48,302,768 +0.20(+2.33%)
Aug 16, 2022 8.465 8.556 8.416 8.540 34,424,768 +0.03(+0.37%)
Aug 15, 2022 8.161 8.621 8.123 8.509 70,444,168 +0.04(+0.44%)
Aug 12, 2022 7.862 8.534 7.843 8.472 101,777,296 +0.70(+8.96%)
Aug 11, 2022 8.125 8.156 7.734 7.775 106,224,224 -0.23(-2.90%)
Aug 10, 2022 8.063 8.105 7.962 8.007 101,551,976 +0.05(+0.65%)
Aug 09, 2022 8.017 8.066 7.900 7.955 65,855,876 +0.05(+0.65%)
Aug 08, 2022 7.662 7.919 7.626 7.904 80,321,784 +0.46(+6.16%)
Aug 05, 2022 7.213 7.497 7.203 7.445 51,268,932 +0.15(+2.12%)
Aug 04, 2022 7.136 7.316 7.018 7.291 57,330,912 +0.20(+2.83%)
Aug 03, 2022 7.167 7.205 7.059 7.090 44,544,928 -0.04(-0.58%)
Aug 02, 2022 7.234 7.316 7.115 7.131 49,934,296 -0.13(-1.84%)
Aug 01, 2022 7.255 7.386 7.157 7.265 63,544,712 -0.09(-1.26%)
Jul 29, 2022 7.167 7.440 7.167 7.358 87,555,112 +0.46(+6.65%)
Jul 28, 2022 6.837 6.945 6.659 6.899 70,587,600 +0.23(+3.40%)
Jul 27, 2022 6.559 6.677 6.417 6.672 60,020,732 +0.18(+2.70%)
Jul 26, 2022 6.528 6.590 6.395 6.497 40,798,612 +0.11(+1.78%)
Jul 25, 2022 6.157 6.384 6.116 6.384 50,767,992 +0.39(+6.44%)
Jul 22, 2022 5.956 6.039 5.930 5.997 41,007,708 +0.09(+1.48%)
Jul 21, 2022 5.843 5.920 5.729 5.910 41,503,976 -0.08(-1.38%)
Jul 20, 2022 6.003 6.064 5.936 5.992 40,179,960 -0.02(-0.26%)
Jul 19, 2022 5.951 6.080 5.951 6.008 31,371,126 +0.10(+1.66%)
Jul 18, 2022 5.894 6.010 5.889 5.910 37,573,212 +0.12(+2.14%)
Jul 15, 2022 5.657 5.791 5.624 5.786 34,429,016 +0.17(+3.03%)
Jul 14, 2022 5.632 5.683 5.539 5.616 51,961,964 -0.23(-3.88%)
Jul 13, 2022 5.755 5.925 5.740 5.843 44,535,928 +0.06(+0.98%)
Jul 12, 2022 5.796 5.863 5.755 5.786 36,437,744 -0.16(-2.77%)
Jul 11, 2022 5.966 6.023 5.907 5.951 59,889,228 -0.12(-2.04%)
Jul 08, 2022 6.080 6.116 5.966 6.075 32,739,768 +0.12(+1.99%)
Jul 07, 2022 5.905 6.005 5.905 5.956 39,218,332 +0.24(+4.14%)
Jul 06, 2022 5.760 5.791 5.539 5.719 47,020,144 -0.12(-2.12%)
Jul 05, 2022 5.899 5.920 5.668 5.843 65,986,348 -0.22(-3.57%)
Jul 01, 2022 5.941 6.075 5.781 6.059 68,689,872 +0.04(+0.68%)
Jun 30, 2022 5.972 6.080 5.897 6.018 56,352,828 -0.08(-1.27%)
Jun 29, 2022 6.224 6.281 6.070 6.095 50,829,052 -0.03(-0.50%)
Jun 28, 2022 6.255 6.291 6.064 6.126 53,721,600 +0.06(+0.93%)
Jun 27, 2022 5.776 6.111 5.750 6.070 79,679,160 +0.43(+7.58%)
Jun 24, 2022 5.802 5.843 5.626 5.642 54,406,904 -0.08(-1.35%)
Jun 23, 2022 5.977 6.003 5.662 5.719 60,371,372 -0.18(-3.06%)
Jun 22, 2022 5.807 6.059 5.758 5.899 63,884,208 -0.05(-0.87%)
Jun 21, 2022 6.044 6.108 5.925 5.951 72,738,592 -0.03(-0.52%)
Jun 17, 2022 6.229 6.250 5.786 5.982 140,761,376 -0.24(-3.89%)
Jun 16, 2022 6.394 6.415 6.103 6.224 86,514,792 -0.35(-5.33%)
Jun 15, 2022 6.626 6.667 6.415 6.574 71,461,624 +0.03(+0.39%)
Jun 14, 2022 6.657 6.688 6.477 6.549 60,714,088 +0.06(+0.95%)
Jun 13, 2022 6.574 6.636 6.373 6.487 97,686,832 -0.32(-4.69%)
Jun 10, 2022 6.729 6.848 6.652 6.806 66,820,680 -0.15(-2.22%)
Jun 09, 2022 7.048 7.121 6.956 6.961 47,806,544 -0.14(-2.03%)
Jun 08, 2022 7.172 7.237 7.085 7.105 40,164,812 -0.06(-0.79%)
Jun 07, 2022 7.188 7.265 7.139 7.162 51,982,708 -0.06(-0.86%)
Jun 06, 2022 7.342 7.347 7.167 7.224 35,651,236 -0.08(-1.13%)
Jun 03, 2022 7.033 7.311 7.033 7.306 55,692,404 +0.22(+3.13%)
Jun 02, 2022 7.110 7.157 7.036 7.085 31,140,348 -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.