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

12.16 -0.39 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.91 14.44 13.91 14.28 45,111,772 +0.89(+6.65%)
Jul 28, 2022 13.27 13.48 12.93 13.39 36,369,456 +0.44(+3.40%)
Jul 27, 2022 12.73 12.96 12.46 12.95 30,924,996 +0.34(+2.70%)
Jul 26, 2022 12.67 12.79 12.41 12.61 21,021,020 +0.22(+1.78%)
Jul 25, 2022 11.95 12.39 11.87 12.39 26,157,628 +0.75(+6.44%)
Jul 22, 2022 11.56 11.72 11.51 11.64 21,128,754 +0.17(+1.48%)
Jul 21, 2022 11.34 11.49 11.12 11.47 21,384,450 -0.16(-1.38%)
Jul 20, 2022 11.65 11.77 11.52 11.63 20,702,266 -0.03(-0.26%)
Jul 19, 2022 11.55 11.80 11.55 11.66 16,163,615 +0.19(+1.66%)
Jul 18, 2022 11.44 11.66 11.43 11.47 19,359,168 +0.24(+2.14%)
Jul 15, 2022 10.98 11.24 10.91 11.23 17,739,158 +0.33(+3.03%)
Jul 14, 2022 10.93 11.03 10.75 10.90 26,772,808 -0.44(-3.88%)
Jul 13, 2022 11.17 11.50 11.14 11.34 22,946,628 +0.11(+0.98%)
Jul 12, 2022 11.25 11.38 11.17 11.23 18,774,132 -0.32(-2.77%)
Jul 11, 2022 11.58 11.69 11.46 11.55 30,857,240 -0.24(-2.04%)
Jul 08, 2022 11.80 11.87 11.58 11.79 16,868,792 +0.23(+1.99%)
Jul 07, 2022 11.46 11.65 11.46 11.56 20,206,798 +0.46(+4.14%)
Jul 06, 2022 11.18 11.24 10.75 11.10 24,226,592 -0.24(-2.12%)
Jul 05, 2022 11.45 11.49 11.00 11.34 33,998,712 -0.42(-3.57%)
Jul 01, 2022 11.53 11.79 11.22 11.76 35,391,672 +0.08(+0.68%)
Jun 30, 2022 11.59 11.80 11.45 11.68 29,035,152 -0.15(-1.27%)
Jun 29, 2022 12.08 12.19 11.78 11.83 26,189,088 -0.06(-0.50%)
Jun 28, 2022 12.14 12.21 11.77 11.89 27,679,442 +0.11(+0.93%)
Jun 27, 2022 11.21 11.86 11.16 11.78 41,053,776 +0.83(+7.58%)
Jun 24, 2022 11.26 11.34 10.92 10.95 28,032,536 -0.15(-1.35%)
Jun 23, 2022 11.60 11.65 10.99 11.10 31,105,660 -0.35(-3.06%)
Jun 22, 2022 11.27 11.76 11.18 11.45 32,915,608 -0.10(-0.87%)
Jun 21, 2022 11.73 11.86 11.50 11.55 37,477,720 -0.06(-0.52%)
Jun 17, 2022 12.09 12.13 11.23 11.61 72,525,696 -0.47(-3.89%)
Jun 16, 2022 12.41 12.45 11.85 12.08 44,574,932 -0.68(-5.33%)
Jun 15, 2022 12.86 12.94 12.45 12.76 36,819,784 +0.05(+0.39%)
Jun 14, 2022 12.92 12.98 12.57 12.71 31,282,240 +0.12(+0.95%)
Jun 13, 2022 12.76 12.88 12.37 12.59 50,332,024 -0.62(-4.69%)
Jun 10, 2022 13.06 13.29 12.91 13.21 34,428,592 -0.30(-2.22%)
Jun 09, 2022 13.68 13.82 13.50 13.51 24,631,776 -0.28(-2.03%)
Jun 08, 2022 13.92 14.04 13.75 13.79 20,694,460 -0.11(-0.79%)
Jun 07, 2022 13.95 14.10 13.86 13.90 26,783,496 -0.12(-0.86%)
Jun 06, 2022 14.25 14.26 13.91 14.02 18,368,892 -0.16(-1.13%)
Jun 03, 2022 13.65 14.19 13.65 14.18 28,694,876 +0.43(+3.13%)
Jun 02, 2022 13.80 13.89 13.65 13.75 16,044,709 -0.08(-0.58%)
Jun 01, 2022 14.00 14.11 13.70 13.83 16,868,134 -0.05(-0.36%)
May 31, 2022 14.17 14.34 13.84 13.88 34,363,160 -0.38(-2.66%)
May 27, 2022 14.51 14.56 14.21 14.26 34,337,240 -0.54(-3.65%)
May 26, 2022 14.55 14.88 14.54 14.80 23,794,704 +0.25(+1.72%)
May 25, 2022 14.25 14.62 14.24 14.55 35,191,540 +0.32(+2.25%)
May 24, 2022 14.39 14.47 13.95 14.23 47,011,200 -2.03(-12.48%)
May 23, 2022 15.79 16.30 15.69 16.26 37,515,720 +0.84(+5.45%)
May 20, 2022 15.21 15.49 15.07 15.42 25,944,788 +0.35(+2.32%)
May 19, 2022 14.87 15.20 14.78 15.07 23,749,204 +0.32(+2.17%)
May 18, 2022 15.06 15.14 14.61 14.75 22,700,688 -0.41(-2.70%)
May 17, 2022 15.11 15.22 14.94 15.16 22,946,828 +0.31(+2.09%)
May 16, 2022 14.56 14.98 14.54 14.85 29,489,228 +0.34(+2.34%)
May 13, 2022 14.23 14.63 14.23 14.51 38,489,008 +0.39(+2.76%)
May 12, 2022 14.07 14.35 13.85 14.12 35,729,676 +0.04(+0.28%)
May 11, 2022 13.79 14.44 13.78 14.08 39,064,008 +0.62(+4.61%)
May 10, 2022 13.47 13.62 13.23 13.46 37,395,612 +0.22(+1.66%)
May 09, 2022 13.76 13.77 13.20 13.24 42,890,920 -0.84(-5.97%)
May 06, 2022 13.80 14.22 13.41 14.08 37,991,300 +0.43(+3.15%)
May 05, 2022 14.00 14.02 13.25 13.65 41,860,140 -0.36(-2.57%)
May 04, 2022 13.38 14.09 13.16 14.01 34,500,884 +0.70(+5.26%)
May 03, 2022 13.09 13.39 13.04 13.31 37,904,416 +0.30(+2.31%)
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.