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

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 15.28 15.30 14.98 15.02 26,826,140 -0.21(-1.38%)
May 16, 2024 15.54 15.58 15.10 15.23 32,001,896 -0.33(-2.12%)
May 15, 2024 15.28 15.71 15.04 15.56 70,057,128 -1.13(-6.77%)
May 14, 2024 16.72 16.91 16.46 16.69 20,019,516 -0.35(-2.05%)
May 13, 2024 17.27 17.37 17.03 17.04 10,980,227 -0.04(-0.23%)
May 10, 2024 17.38 17.41 17.06 17.08 11,028,972 -0.14(-0.81%)
May 09, 2024 16.85 17.29 16.82 17.22 15,605,701 +0.10(+0.58%)
May 08, 2024 16.83 17.20 16.82 17.12 13,418,706 +0.11(+0.65%)
May 07, 2024 16.66 17.04 16.66 17.01 18,159,236 +0.38(+2.29%)
May 06, 2024 16.50 16.77 16.48 16.63 12,961,521 +0.20(+1.22%)
May 03, 2024 16.86 16.86 16.30 16.43 26,048,472 -0.23(-1.37%)
May 02, 2024 16.59 16.75 16.49 16.66 20,440,978 +0.38(+2.36%)
May 01, 2024 16.32 16.41 16.02 16.27 14,096,876 -0.03(-0.18%)
Apr 30, 2024 16.38 16.53 16.19 16.30 20,445,720 -0.35(-2.08%)
Apr 29, 2024 16.36 16.65 16.33 16.65 24,235,866 +0.27(+1.64%)
Apr 26, 2024 16.19 16.48 16.16 16.38 20,822,534 +0.41(+2.60%)
Apr 25, 2024 15.69 16.08 15.60 15.97 16,966,204 +0.22(+1.43%)
Apr 24, 2024 15.88 15.92 15.66 15.74 21,240,540 -0.14(-0.88%)
Apr 23, 2024 15.76 15.97 15.64 15.88 23,461,346 +0.02(+0.12%)
Apr 22, 2024 15.43 15.87 15.37 15.86 31,311,334 +0.44(+2.85%)
Apr 19, 2024 14.66 15.47 14.65 15.42 36,663,416 +0.83(+5.71%)
Apr 18, 2024 14.90 14.98 14.55 14.59 14,103,249 -0.10(-0.70%)
Apr 17, 2024 14.70 14.83 14.55 14.69 15,175,873 +0.04(+0.26%)
Apr 16, 2024 14.48 14.71 14.36 14.65 17,460,184 -0.13(-0.89%)
Apr 15, 2024 14.62 14.81 14.54 14.79 25,197,174 +0.07(+0.45%)
Apr 12, 2024 15.06 15.09 14.56 14.72 25,671,118 -0.26(-1.75%)
Apr 11, 2024 15.09 15.12 14.93 14.98 15,384,229 -0.15(-0.99%)
Apr 10, 2024 14.80 15.14 14.73 15.13 24,088,026 +0.26(+1.76%)
Apr 09, 2024 14.89 14.94 14.61 14.87 17,516,150 +0.22(+1.53%)
Apr 08, 2024 14.43 14.76 14.29 14.65 18,999,446 +0.14(+0.97%)
Apr 05, 2024 14.20 14.59 14.16 14.50 24,923,350 -0.03(-0.19%)
Apr 04, 2024 14.81 15.24 14.37 14.53 67,042,872 -0.07(-0.45%)
Apr 03, 2024 14.57 14.68 14.41 14.60 16,872,398 -0.04(-0.26%)
Apr 02, 2024 14.41 14.66 14.39 14.64 22,413,586 +0.38(+2.69%)
Apr 01, 2024 14.25 14.29 14.09 14.25 16,205,119 +0.01(+0.07%)
Mar 28, 2024 13.99 14.26 13.92 14.24 29,607,936 +0.26(+1.88%)
Mar 27, 2024 13.79 14.01 13.72 13.98 15,299,538 +0.18(+1.29%)
Mar 26, 2024 13.95 13.99 13.79 13.80 14,238,646 -0.19(-1.34%)
Mar 25, 2024 13.91 14.09 13.91 13.99 15,869,825 +0.23(+1.70%)
Mar 22, 2024 13.68 13.84 13.57 13.76 14,728,838 +0.06(+0.41%)
Mar 21, 2024 14.06 14.07 13.66 13.70 25,026,470 -0.28(-2.01%)
Mar 20, 2024 13.58 14.05 13.49 13.98 23,682,388 +0.37(+2.75%)
Mar 19, 2024 13.66 13.96 13.47 13.61 26,249,752 -0.06(-0.41%)
Mar 18, 2024 13.81 13.81 13.31 13.66 25,492,360 +0.05(+0.34%)
Mar 15, 2024 13.77 13.80 13.60 13.62 22,003,682 -0.17(-1.22%)
Mar 14, 2024 14.05 14.06 13.69 13.78 28,100,482 -0.08(-0.61%)
Mar 13, 2024 14.13 14.19 13.85 13.87 25,790,960 -0.22(-1.53%)
Mar 12, 2024 13.91 14.17 13.77 14.08 31,441,752 +0.45(+3.30%)
Mar 11, 2024 13.67 14.30 13.57 13.63 43,454,328 -0.21(-1.49%)
Mar 08, 2024 13.66 14.27 13.41 13.84 110,167,080 -1.80(-11.50%)
Mar 07, 2024 15.63 15.82 15.57 15.64 17,430,156 +0.01(+0.06%)
Mar 06, 2024 15.54 15.69 15.53 15.63 14,845,932 +0.30(+1.96%)
Mar 05, 2024 15.46 15.56 15.25 15.33 18,394,818 -0.15(-0.97%)
Mar 04, 2024 15.68 15.74 15.45 15.48 16,372,206 -0.14(-0.90%)
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.