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

15.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 15.70 15.84 15.54 15.69 14,210,718 +0.04(+0.26%)
Apr 16, 2024 15.46 15.71 15.34 15.65 16,349,751 -0.14(-0.89%)
Apr 15, 2024 15.61 15.82 15.53 15.79 23,594,684 +0.07(+0.45%)
Apr 12, 2024 16.08 16.12 15.55 15.72 24,038,486 -0.28(-1.75%)
Apr 11, 2024 16.11 16.15 15.94 16.00 14,405,823 -0.16(-0.99%)
Apr 10, 2024 15.80 16.17 15.73 16.16 22,556,076 +0.28(+1.76%)
Apr 09, 2024 15.90 15.95 15.60 15.88 16,402,158 +0.24(+1.53%)
Apr 08, 2024 15.41 15.76 15.26 15.64 17,791,120 +0.15(+0.97%)
Apr 05, 2024 15.16 15.58 15.12 15.49 23,338,276 -0.03(-0.19%)
Apr 04, 2024 15.82 16.27 15.35 15.52 62,779,080 -0.07(-0.45%)
Apr 03, 2024 15.56 15.68 15.39 15.59 15,799,347 -0.04(-0.26%)
Apr 02, 2024 15.39 15.66 15.37 15.63 20,988,118 +0.41(+2.69%)
Apr 01, 2024 15.22 15.26 15.05 15.22 15,174,506 +0.01(+0.07%)
Mar 28, 2024 14.94 15.23 14.87 15.21 27,724,932 +0.28(+1.88%)
Mar 27, 2024 14.73 14.96 14.65 14.93 14,326,518 +0.19(+1.29%)
Mar 26, 2024 14.90 14.94 14.73 14.74 13,333,097 -0.20(-1.34%)
Mar 25, 2024 14.86 15.05 14.85 14.94 14,860,536 +0.25(+1.70%)
Mar 22, 2024 14.61 14.78 14.49 14.69 13,792,114 +0.06(+0.41%)
Mar 21, 2024 15.02 15.03 14.59 14.63 23,434,838 -0.30(-2.01%)
Mar 20, 2024 14.50 15.00 14.41 14.93 22,176,236 +0.40(+2.75%)
Mar 19, 2024 14.59 14.91 14.39 14.53 24,580,320 -0.06(-0.41%)
Mar 18, 2024 14.75 14.75 14.21 14.59 23,871,098 +0.05(+0.34%)
Mar 15, 2024 14.70 14.74 14.52 14.54 20,604,292 -0.18(-1.22%)
Mar 14, 2024 15.00 15.02 14.62 14.72 26,313,348 -0.09(-0.61%)
Mar 13, 2024 15.09 15.15 14.79 14.81 24,150,708 -0.23(-1.53%)
Mar 12, 2024 14.85 15.14 14.70 15.04 29,442,120 +0.48(+3.30%)
Mar 11, 2024 14.60 15.27 14.49 14.56 40,690,720 -0.22(-1.49%)
Mar 08, 2024 14.59 15.24 14.32 14.78 103,160,680 -1.92(-11.50%)
Mar 07, 2024 16.69 16.89 16.63 16.70 16,321,634 +0.01(+0.06%)
Mar 06, 2024 16.60 16.75 16.59 16.69 13,901,761 +0.32(+1.95%)
Mar 05, 2024 16.51 16.62 16.29 16.37 17,224,944 -0.16(-0.97%)
Mar 04, 2024 16.74 16.81 16.50 16.53 15,330,967 -0.15(-0.90%)
Mar 01, 2024 16.79 16.90 16.65 16.68 18,367,650 +0.16(+0.97%)
Feb 29, 2024 16.83 16.85 16.34 16.52 26,284,604 -0.20(-1.20%)
Feb 28, 2024 17.72 17.83 16.56 16.72 40,548,140 -0.98(-5.54%)
Feb 27, 2024 17.76 17.91 17.58 17.70 16,712,033 +0.05(+0.28%)
Feb 26, 2024 17.57 17.75 17.43 17.65 14,858,591 +0.29(+1.67%)
Feb 23, 2024 17.39 17.52 17.20 17.36 18,771,390 -0.22(-1.25%)
Feb 22, 2024 17.65 17.65 17.35 17.58 19,231,292 -0.06(-0.34%)
Feb 21, 2024 17.70 17.83 17.56 17.64 15,517,911 +0.00(+0.00%)
Feb 20, 2024 17.84 17.91 17.54 17.64 21,841,244 -0.06(-0.34%)
Feb 16, 2024 17.54 17.80 17.51 17.70 17,091,336 +0.30(+1.72%)
Feb 15, 2024 16.93 17.46 16.91 17.40 13,489,344 +0.48(+2.84%)
Feb 14, 2024 17.03 17.29 16.89 16.92 15,284,786 -0.04(-0.24%)
Feb 13, 2024 17.19 17.22 16.85 16.96 13,020,586 -0.31(-1.80%)
Feb 12, 2024 17.21 17.57 17.21 17.27 9,577,163 +0.08(+0.47%)
Feb 09, 2024 17.34 17.39 17.12 17.19 14,156,218 -0.05(-0.29%)
Feb 08, 2024 17.38 17.49 17.20 17.24 9,190,450 -0.15(-0.86%)
Feb 07, 2024 17.39 17.43 17.18 17.39 10,845,355 +0.16(+0.93%)
Feb 06, 2024 17.24 17.47 17.11 17.23 15,849,537 +0.31(+1.83%)
Feb 05, 2024 17.01 17.12 16.74 16.92 22,359,180 -0.09(-0.53%)
Feb 02, 2024 17.34 17.42 16.99 17.01 16,527,117 -0.48(-2.74%)
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.