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

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.301 7.389 7.131 7.152 66,693,684 -0.20(-2.66%)
May 27, 2022 7.476 7.502 7.322 7.347 66,643,380 -0.28(-3.65%)
May 26, 2022 7.497 7.667 7.494 7.626 46,181,916 +0.13(+1.72%)
May 25, 2022 7.342 7.535 7.340 7.497 68,301,448 +0.16(+2.25%)
May 24, 2022 7.414 7.455 7.188 7.332 91,241,616 -0.29(-3.80%)
May 23, 2022 7.401 7.638 7.352 7.621 80,038,416 +0.39(+5.45%)
May 20, 2022 7.129 7.260 7.066 7.228 55,352,256 +0.16(+2.32%)
May 19, 2022 6.970 7.122 6.928 7.064 50,668,056 +0.15(+2.17%)
May 18, 2022 7.059 7.096 6.848 6.914 48,431,088 -0.19(-2.70%)
May 17, 2022 7.082 7.132 7.000 7.106 48,956,220 +0.15(+2.09%)
May 16, 2022 6.825 7.021 6.818 6.961 62,914,188 +0.16(+2.34%)
May 13, 2022 6.670 6.857 6.669 6.801 82,114,888 +0.18(+2.76%)
May 12, 2022 6.595 6.724 6.492 6.618 76,227,960 +0.02(+0.28%)
May 11, 2022 6.464 6.766 6.459 6.600 83,341,632 +0.29(+4.61%)
May 10, 2022 6.314 6.384 6.204 6.309 79,782,168 +0.10(+1.66%)
May 09, 2022 6.450 6.454 6.187 6.206 91,506,208 -0.39(-5.97%)
May 06, 2022 6.468 6.665 6.286 6.600 81,053,048 +0.20(+3.15%)
May 05, 2022 6.562 6.571 6.211 6.398 89,307,080 -0.17(-2.57%)
May 04, 2022 6.271 6.602 6.168 6.567 73,606,376 +0.33(+5.26%)
May 03, 2022 6.136 6.276 6.112 6.239 80,867,688 +0.14(+2.31%)
May 02, 2022 6.187 6.215 5.969 6.098 88,301,800 -0.26(-4.13%)
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%)
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.