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

15.21 +0.29 (+1.91%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.724 6.846 6.640 6.777 50,044,564 -0.09(-1.27%)
Jun 29, 2022 7.009 7.072 6.835 6.864 45,139,128 -0.03(-0.50%)
Jun 28, 2022 7.043 7.084 6.829 6.898 47,707,880 +0.06(+0.93%)
Jun 27, 2022 6.504 6.881 6.475 6.835 70,759,688 +0.48(+7.58%)
Jun 24, 2022 6.533 6.579 6.336 6.353 48,316,468 -0.09(-1.35%)
Jun 23, 2022 6.730 6.759 6.376 6.440 53,613,260 -0.20(-3.06%)
Jun 22, 2022 6.539 6.823 6.484 6.643 56,732,860 -0.06(-0.87%)
Jun 21, 2022 6.806 6.878 6.672 6.701 64,596,064 -0.03(-0.52%)
Jun 17, 2022 7.014 7.038 6.515 6.736 125,004,224 -0.27(-3.89%)
Jun 16, 2022 7.200 7.223 6.872 7.009 76,830,128 -0.39(-5.33%)
Jun 15, 2022 7.461 7.508 7.223 7.403 63,462,040 +0.03(+0.39%)
Jun 14, 2022 7.496 7.531 7.293 7.374 53,917,612 +0.07(+0.95%)
Jun 13, 2022 7.403 7.473 7.177 7.305 86,751,536 -0.36(-4.69%)
Jun 10, 2022 7.577 7.711 7.490 7.664 59,340,616 -0.17(-2.22%)
Jun 09, 2022 7.937 8.018 7.833 7.838 42,454,968 -0.16(-2.03%)
Jun 08, 2022 8.076 8.149 7.978 8.001 35,668,668 -0.06(-0.79%)
Jun 07, 2022 8.094 8.181 8.038 8.065 46,163,640 -0.07(-0.86%)
Jun 06, 2022 8.268 8.273 8.070 8.134 31,660,354 -0.09(-1.13%)
Jun 03, 2022 7.920 8.233 7.920 8.227 49,458,068 +0.25(+3.13%)
Jun 02, 2022 8.007 8.059 7.922 7.978 27,654,426 -0.05(-0.58%)
Jun 01, 2022 8.123 8.186 7.949 8.024 29,073,668 -0.03(-0.36%)
May 31, 2022 8.221 8.320 8.030 8.053 59,227,840 -0.22(-2.66%)
May 27, 2022 8.418 8.448 8.244 8.273 59,183,164 -0.31(-3.65%)
May 26, 2022 8.442 8.633 8.439 8.587 41,012,204 +0.15(+1.72%)
May 25, 2022 8.268 8.485 8.265 8.442 60,655,624 +0.19(+2.25%)
May 24, 2022 8.349 8.395 8.094 8.256 81,027,816 -0.36(-4.23%)
May 23, 2022 8.372 8.639 8.316 8.621 70,758,640 +0.45(+5.45%)
May 20, 2022 8.064 8.213 7.993 8.176 48,934,628 +0.19(+2.32%)
May 19, 2022 7.884 8.056 7.836 7.990 44,793,524 +0.17(+2.17%)
May 18, 2022 7.985 8.027 7.746 7.820 42,815,912 -0.22(-2.70%)
May 17, 2022 8.011 8.067 7.918 8.038 43,280,160 +0.16(+2.09%)
May 16, 2022 7.720 7.942 7.712 7.873 55,619,820 +0.18(+2.34%)
May 13, 2022 7.545 7.757 7.544 7.693 72,594,360 +0.21(+2.76%)
May 12, 2022 7.460 7.606 7.343 7.486 67,389,968 +0.02(+0.28%)
May 11, 2022 7.311 7.653 7.306 7.465 73,678,872 +0.33(+4.61%)
May 10, 2022 7.142 7.221 7.017 7.136 70,532,104 +0.12(+1.66%)
May 09, 2022 7.295 7.301 6.999 7.020 80,896,840 -0.45(-5.97%)
May 06, 2022 7.317 7.539 7.110 7.465 71,655,632 +0.23(+3.15%)
May 05, 2022 7.423 7.433 7.025 7.237 78,952,680 -0.19(-2.57%)
May 04, 2022 7.094 7.468 6.977 7.428 65,072,336 +0.37(+5.26%)
May 03, 2022 6.940 7.099 6.914 7.057 71,491,760 +0.16(+2.31%)
May 02, 2022 6.999 7.030 6.752 6.898 78,063,952 -0.30(-4.13%)
Apr 29, 2022 7.401 7.582 7.189 7.195 62,539,756 +0.03(+0.44%)
Apr 28, 2022 7.115 7.205 7.009 7.163 31,315,068 +0.11(+1.50%)
Apr 27, 2022 7.052 7.142 6.972 7.057 45,219,356 +0.03(+0.38%)
Apr 26, 2022 7.142 7.221 6.993 7.030 57,032,304 -0.20(-2.71%)
Apr 25, 2022 7.120 7.287 6.972 7.227 56,021,592 -0.13(-1.80%)
Apr 22, 2022 7.709 7.720 7.338 7.359 53,421,804 -0.37(-4.80%)
Apr 21, 2022 8.059 8.080 7.645 7.730 48,135,612 -0.31(-3.83%)
Apr 20, 2022 7.926 8.056 7.837 8.038 34,653,196 +0.14(+1.74%)
Apr 19, 2022 7.815 7.982 7.736 7.900 37,028,768 +0.13(+1.64%)
Apr 18, 2022 7.799 7.849 7.720 7.773 51,582,448 -0.03(-0.34%)
Apr 14, 2022 7.783 7.913 7.704 7.799 79,339,792 -0.04(-0.54%)
Apr 13, 2022 7.783 7.905 7.719 7.841 65,959,840 +0.15(+1.92%)
Apr 12, 2022 7.837 7.856 7.679 7.694 60,100,168 +0.05(+0.71%)
Apr 11, 2022 7.709 7.709 7.576 7.640 42,639,192 -0.07(-0.89%)
Apr 08, 2022 7.561 7.733 7.507 7.709 53,822,980 +0.13(+1.68%)
Apr 07, 2022 7.330 7.615 7.330 7.581 59,831,932 +0.32(+4.40%)
Apr 06, 2022 7.350 7.402 7.186 7.262 54,365,064 -0.06(-0.87%)
Apr 05, 2022 7.409 7.529 7.311 7.326 57,285,448 -0.12(-1.58%)
Apr 04, 2022 7.419 7.463 7.306 7.444 53,061,304 +0.02(+0.33%)
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.