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

14.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.129 7.362 7.129 7.272 61,890,024 +0.06(+0.89%)
Mar 30, 2022 7.173 7.245 7.124 7.208 59,454,728 +0.09(+1.24%)
Mar 29, 2022 7.134 7.198 6.964 7.119 82,732,208 +0.15(+2.19%)
Mar 28, 2022 6.996 7.043 6.898 6.967 71,469,280 -0.25(-3.47%)
Mar 25, 2022 7.114 7.291 7.087 7.218 40,754,180 +0.11(+1.59%)
Mar 24, 2022 6.962 7.151 6.901 7.104 45,588,768 +0.13(+1.90%)
Mar 23, 2022 6.869 7.097 6.849 6.972 59,823,816 +0.22(+3.20%)
Mar 22, 2022 6.883 6.881 6.673 6.756 46,771,784 -0.02(-0.36%)
Mar 21, 2022 6.662 6.856 6.643 6.780 56,996,680 +0.27(+4.07%)
Mar 18, 2022 6.417 6.559 6.353 6.515 63,964,512 +0.12(+1.84%)
Mar 17, 2022 6.461 6.532 6.221 6.397 90,357,576 -0.12(-1.81%)
Mar 16, 2022 6.481 6.520 6.358 6.515 54,474,700 +0.09(+1.45%)
Mar 15, 2022 6.431 6.505 6.264 6.422 55,948,412 -0.20(-3.04%)
Mar 14, 2022 6.741 6.793 6.530 6.623 51,612,516 -0.14(-2.03%)
Mar 11, 2022 6.972 6.996 6.716 6.761 86,964,448 -0.20(-2.89%)
Mar 10, 2022 6.790 7.001 6.748 6.962 72,515,880 +0.15(+2.24%)
Mar 09, 2022 6.780 6.869 6.687 6.810 58,647,992 +0.07(+1.09%)
Mar 08, 2022 6.785 6.805 6.510 6.736 98,283,608 +0.17(+2.62%)
Mar 07, 2022 7.124 7.132 6.515 6.564 137,705,776 -0.57(-7.93%)
Mar 04, 2022 7.218 7.218 7.011 7.129 72,688,632 -0.14(-1.96%)
Mar 03, 2022 7.198 7.407 7.183 7.272 57,310,632 +0.06(+0.82%)
Mar 02, 2022 7.345 7.429 7.106 7.213 86,863,152 +0.00(+0.00%)
Mar 01, 2022 7.011 7.419 7.006 7.213 105,484,992 +0.19(+2.73%)
Feb 28, 2022 6.947 7.046 6.849 7.021 64,947,676 +0.05(+0.70%)
Feb 25, 2022 6.810 6.977 6.820 6.972 76,160,984 +0.12(+1.72%)
Feb 24, 2022 7.188 7.208 6.665 6.854 109,986,120 -0.30(-4.19%)
Feb 23, 2022 7.183 7.218 7.077 7.154 81,405,696 +0.12(+1.68%)
Feb 22, 2022 7.227 7.232 6.949 7.036 79,503,432 +0.15(+2.21%)
Feb 18, 2022 6.883 0 +0.02(+0.29%)
Feb 17, 2022 6.908 6.947 6.815 6.864 43,822,220 -0.12(-1.69%)
Feb 16, 2022 6.898 7.095 6.893 6.982 61,393,112 +0.22(+3.20%)
Feb 15, 2022 6.741 6.770 6.620 6.765 56,111,328 -0.10(-1.50%)
Feb 14, 2022 6.967 6.982 6.775 6.869 72,695,248 -0.10(-1.48%)
Feb 11, 2022 6.756 7.031 6.716 6.972 91,030,048 +0.29(+4.41%)
Feb 10, 2022 6.628 6.838 6.625 6.677 62,491,888 +0.08(+1.27%)
Feb 09, 2022 6.598 6.716 6.547 6.594 56,457,544 +0.06(+0.90%)
Feb 08, 2022 6.530 6.549 6.426 6.535 92,198,432 -0.13(-1.92%)
Feb 07, 2022 6.618 6.704 6.554 6.662 49,331,912 +0.00(+0.00%)
Feb 04, 2022 6.643 6.761 6.548 6.662 66,886,344 +0.11(+1.65%)
Feb 03, 2022 6.510 6.441 6.554 68,590,944 -0.09(-1.40%)
Feb 02, 2022 6.721 6.721 6.554 6.648 50,653,016 -0.16(-2.31%)
Feb 01, 2022 6.505 6.820 6.505 6.805 63,970,064 +0.25(+3.75%)
Jan 31, 2022 6.525 6.611 6.559 69,443,616 -0.01(-0.22%)
Jan 28, 2022 6.770 6.908 6.476 6.574 105,987,408 -0.20(-2.90%)
Jan 27, 2022 6.854 6.874 6.633 6.770 95,096,608 +0.08(+1.25%)
Jan 26, 2022 6.598 6.805 6.574 6.687 128,067,824 +0.22(+3.42%)
Jan 25, 2022 6.176 6.520 6.117 6.466 99,933,672 +0.26(+4.11%)
Jan 24, 2022 6.151 6.215 5.945 6.210 93,385,568 -0.01(-0.24%)
Jan 21, 2022 6.230 6.333 6.205 6.225 61,781,832 +0.01(+0.16%)
Jan 20, 2022 6.279 6.353 6.200 6.215 76,872,592 +0.02(+0.32%)
Jan 19, 2022 6.220 6.326 6.176 6.196 68,879,016 +0.07(+1.20%)
Jan 18, 2022 6.176 6.215 5.965 6.122 83,609,976 -0.07(-1.19%)
Jan 14, 2022 6.196 0 +0.15(+2.52%)
Jan 13, 2022 5.970 6.161 5.965 6.043 109,246,752 +0.14(+2.33%)
Jan 12, 2022 5.758 5.930 5.748 5.906 100,072,848 +0.22(+3.80%)
Jan 11, 2022 5.365 5.692 5.350 5.689 86,671,608 +0.37(+6.93%)
Jan 10, 2022 5.370 5.395 5.264 5.321 61,737,504 -0.09(-1.63%)
Jan 07, 2022 5.326 5.427 5.316 5.409 45,776,180 +0.09(+1.66%)
Jan 06, 2022 5.395 5.441 5.292 5.321 51,843,592 +0.05(+0.93%)
Jan 05, 2022 5.513 5.547 5.267 5.272 69,050,816 -0.27(-4.88%)
Jan 04, 2022 5.439 5.596 5.432 5.542 50,493,588 +0.06(+1.17%)
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.