Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.107 6.187 6.139 74,195,360 -0.01(-0.22%)
Jan 28, 2022 6.337 6.466 6.061 6.153 113,239,688 -0.18(-2.90%)
Jan 27, 2022 6.415 6.433 6.208 6.337 101,603,672 +0.08(+1.25%)
Jan 26, 2022 6.176 6.369 6.153 6.259 136,830,976 +0.21(+3.42%)
Jan 25, 2022 5.780 6.102 5.725 6.052 106,771,720 +0.24(+4.11%)
Jan 24, 2022 5.757 5.817 5.564 5.813 99,775,560 -0.01(-0.24%)
Jan 21, 2022 5.831 5.928 5.808 5.826 66,009,308 +0.01(+0.16%)
Jan 20, 2022 5.877 5.946 5.803 5.817 82,132,664 +0.02(+0.32%)
Jan 19, 2022 5.822 5.921 5.780 5.799 73,592,120 +0.07(+1.20%)
Jan 18, 2022 5.780 5.817 5.583 5.730 89,331,064 -0.07(-1.19%)
Jan 14, 2022 5.799 0 +0.14(+2.52%)
Jan 13, 2022 5.587 5.767 5.583 5.656 116,722,056 +0.13(+2.33%)
Jan 12, 2022 5.389 5.550 5.380 5.527 106,920,416 +0.20(+3.80%)
Jan 11, 2022 5.022 5.327 5.008 5.325 92,602,184 +0.34(+6.93%)
Jan 10, 2022 5.026 5.049 4.927 4.980 65,961,944 -0.08(-1.63%)
Jan 07, 2022 4.985 5.079 4.976 5.063 48,908,456 +0.08(+1.66%)
Jan 06, 2022 5.049 5.093 4.953 4.980 55,391,036 +0.05(+0.93%)
Jan 05, 2022 5.160 5.192 4.930 4.934 73,775,680 -0.25(-4.88%)
Jan 04, 2022 5.091 5.238 5.084 5.187 53,948,656 +0.06(+1.17%)
Jan 03, 2022 5.068 5.160 5.044 5.127 44,937,992 +0.08(+1.55%)
Dec 31, 2021 5.086 5.095 5.040 5.049 23,410,270 -0.00(-0.09%)
Dec 30, 2021 5.072 5.140 5.054 5.054 42,003,592 +0.04(+0.83%)
Dec 29, 2021 5.049 5.100 4.980 5.012 44,433,676 -0.09(-1.80%)
Dec 28, 2021 5.086 5.132 5.068 5.104 34,353,760 +0.01(+0.18%)
Dec 27, 2021 4.966 5.109 4.920 5.095 47,034,284 +0.13(+2.69%)
Dec 23, 2021 4.930 4.989 4.874 4.962 44,372,876 +0.04(+0.84%)
Dec 22, 2021 4.847 4.943 4.828 4.920 39,422,708 +0.06(+1.23%)
Dec 21, 2021 4.930 4.953 4.851 4.861 51,217,472 -0.00(-0.09%)
Dec 20, 2021 4.792 4.893 4.778 4.865 64,168,648 -0.10(-1.95%)
Dec 17, 2021 5.022 5.049 4.948 4.962 44,568,736 -0.15(-2.88%)
Dec 16, 2021 5.100 5.183 5.072 5.109 60,427,192 +0.11(+2.21%)
Dec 15, 2021 4.971 5.017 4.902 4.999 47,442,956 -0.01(-0.18%)
Dec 14, 2021 5.123 5.180 4.999 5.008 45,685,308 -0.07(-1.45%)
Dec 13, 2021 5.183 5.199 5.049 5.081 45,661,388 -0.10(-1.95%)
Dec 10, 2021 5.164 5.199 5.127 5.183 29,585,684 +0.03(+0.63%)
Dec 09, 2021 5.081 5.160 5.065 5.150 40,339,780 -0.05(-0.97%)
Dec 08, 2021 5.201 5.256 5.171 5.201 77,077,808 +0.07(+1.43%)
Dec 07, 2021 5.003 5.137 4.973 5.127 78,919,456 +0.18(+3.72%)
Dec 06, 2021 4.902 4.980 4.861 4.943 71,355,160 +0.06(+1.13%)
Dec 03, 2021 4.870 4.916 4.773 4.888 98,945,936 +0.07(+1.53%)
Dec 02, 2021 4.424 4.828 4.405 4.815 115,301,928 +0.44(+10.16%)
Dec 01, 2021 4.518 4.576 4.366 4.371 91,282,368 -0.01(-0.28%)
Nov 30, 2021 4.395 4.453 4.286 4.383 83,608,168 -0.06(-1.30%)
Nov 29, 2021 4.399 4.469 4.290 4.440 77,592,536 +0.14(+3.25%)
Nov 26, 2021 4.354 4.354 4.210 4.301 73,610,944 -0.00(-0.10%)
Nov 24, 2021 4.198 4.313 4.182 4.305 50,522,488 +0.08(+1.85%)
Nov 23, 2021 4.087 4.249 4.071 4.227 64,817,272 +0.21(+5.32%)
Nov 22, 2021 4.087 4.165 4.009 4.013 61,658,904 +0.01(+0.31%)
Nov 19, 2021 4.042 4.058 3.972 4.001 47,322,380 -0.06(-1.42%)
Nov 18, 2021 4.087 4.110 4.058 4.058 54,715,936 -0.07(-1.59%)
Nov 17, 2021 4.215 4.247 4.099 4.124 47,774,916 -0.10(-2.43%)
Nov 16, 2021 4.202 4.251 4.134 4.227 50,032,220 -0.02(-0.39%)
Nov 15, 2021 4.210 4.280 4.158 4.243 36,317,708 +0.04(+0.98%)
Nov 12, 2021 4.128 4.202 4.069 4.202 49,179,520 +0.05(+1.29%)
Nov 11, 2021 4.153 4.209 4.134 4.149 46,763,828 -0.02(-0.39%)
Nov 10, 2021 4.173 4.165 65,538,236 +0.02(+0.60%)
Nov 09, 2021 4.136 4.173 4.095 4.141 64,494,372 +0.10(+2.44%)
Nov 08, 2021 4.001 4.095 4.001 4.042 61,515,008 +0.05(+1.23%)
Nov 05, 2021 4.005 4.052 3.943 3.993 61,494,316 +0.08(+1.99%)
Nov 04, 2021 4.054 4.067 3.892 3.915 99,272,824 -0.15(-3.74%)
Nov 03, 2021 4.083 4.161 4.034 4.067 87,424,312 -0.07(-1.69%)
Nov 02, 2021 4.153 4.169 4.081 4.136 42,342,888 -0.05(-1.27%)
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.