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

12.34 +0.20 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.51 14.98 14.51 14.80 30,407,836 +0.13(+0.89%)
Mar 30, 2022 14.60 14.74 14.50 14.67 29,211,326 +0.18(+1.24%)
Mar 29, 2022 14.52 14.65 14.18 14.49 40,648,028 +0.31(+2.19%)
Mar 28, 2022 14.24 14.34 14.04 14.18 35,114,320 -0.51(-3.47%)
Mar 25, 2022 14.48 14.84 14.43 14.69 20,023,364 +0.23(+1.59%)
Mar 24, 2022 14.17 14.55 14.04 14.46 22,398,696 +0.27(+1.90%)
Mar 23, 2022 13.98 14.45 13.94 14.19 29,392,670 +0.44(+3.20%)
Mar 22, 2022 14.01 14.01 13.58 13.75 22,979,936 -0.05(-0.36%)
Mar 21, 2022 13.56 13.96 13.52 13.80 28,003,636 +0.54(+4.07%)
Mar 18, 2022 13.06 13.35 12.93 13.26 31,427,076 +0.24(+1.84%)
Mar 17, 2022 13.15 13.29 12.66 13.02 44,394,528 -0.24(-1.81%)
Mar 16, 2022 13.19 13.27 12.94 13.26 26,764,688 +0.19(+1.45%)
Mar 15, 2022 13.09 13.24 12.75 13.07 27,488,602 -0.41(-3.04%)
Mar 14, 2022 13.72 13.82 13.29 13.48 25,358,286 -0.28(-2.03%)
Mar 11, 2022 14.19 14.24 13.67 13.76 42,727,416 -0.41(-2.89%)
Mar 10, 2022 13.82 14.25 13.73 14.17 35,628,536 +0.31(+2.24%)
Mar 09, 2022 13.80 13.98 13.61 13.86 28,814,960 +0.15(+1.09%)
Mar 08, 2022 13.81 13.85 13.25 13.71 48,288,724 +0.35(+2.62%)
Mar 07, 2022 14.50 14.52 13.26 13.36 67,657,672 -1.15(-7.93%)
Mar 04, 2022 14.69 14.69 14.27 14.51 35,713,416 -0.29(-1.96%)
Mar 03, 2022 14.65 15.07 14.62 14.80 28,157,888 +0.12(+0.82%)
Mar 02, 2022 14.95 15.12 14.46 14.68 42,677,648 +0.00(+0.00%)
Mar 01, 2022 14.27 15.10 14.26 14.68 51,826,940 +0.39(+2.73%)
Feb 28, 2022 14.14 14.34 13.94 14.29 31,910,124 +0.10(+0.70%)
Feb 25, 2022 13.86 14.20 13.88 14.19 37,419,452 +0.24(+1.72%)
Feb 24, 2022 14.63 14.67 13.56 13.95 54,038,436 -0.61(-4.19%)
Feb 23, 2022 14.62 14.69 14.40 14.56 39,996,288 +0.24(+1.68%)
Feb 22, 2022 14.71 14.72 14.14 14.32 39,061,664 +0.31(+2.21%)
Feb 18, 2022 14.01 0 +0.04(+0.29%)
Feb 17, 2022 14.06 14.14 13.87 13.97 21,530,754 -0.24(-1.69%)
Feb 16, 2022 14.04 14.44 14.03 14.21 30,163,694 +0.44(+3.20%)
Feb 15, 2022 13.72 13.78 13.47 13.77 27,568,646 -0.21(-1.50%)
Feb 14, 2022 14.18 14.21 13.79 13.98 35,716,664 -0.21(-1.48%)
Feb 11, 2022 13.75 14.31 13.67 14.19 44,724,928 +0.60(+4.42%)
Feb 10, 2022 13.49 13.92 13.49 13.59 30,703,546 +0.17(+1.27%)
Feb 09, 2022 13.43 13.67 13.32 13.42 27,738,748 +0.12(+0.90%)
Feb 08, 2022 13.29 13.33 13.08 13.30 45,298,980 -0.26(-1.92%)
Feb 07, 2022 13.47 13.64 13.34 13.56 24,237,780 +0.00(+0.00%)
Feb 04, 2022 13.52 13.76 13.33 13.56 32,862,632 +0.22(+1.65%)
Feb 03, 2022 13.25 13.11 13.34 33,700,136 -0.19(-1.40%)
Feb 02, 2022 13.68 13.68 13.34 13.53 24,886,864 -0.32(-2.31%)
Feb 01, 2022 13.24 13.88 13.24 13.85 31,429,804 +0.50(+3.75%)
Jan 31, 2022 13.28 13.46 13.35 34,119,072 -0.03(-0.22%)
Jan 28, 2022 13.78 14.06 13.18 13.38 52,073,784 -0.40(-2.90%)
Jan 27, 2022 13.95 13.99 13.50 13.78 46,722,912 +0.17(+1.25%)
Jan 26, 2022 13.43 13.85 13.38 13.61 62,922,348 +0.45(+3.42%)
Jan 25, 2022 12.57 13.27 12.45 13.16 49,099,460 +0.52(+4.11%)
Jan 24, 2022 12.52 12.65 12.10 12.64 45,882,244 -0.03(-0.24%)
Jan 21, 2022 12.68 12.89 12.63 12.67 30,354,680 +0.02(+0.16%)
Jan 20, 2022 12.78 12.93 12.62 12.65 37,769,080 +0.04(+0.32%)
Jan 19, 2022 12.66 12.88 12.57 12.61 33,841,672 +0.15(+1.20%)
Jan 18, 2022 12.57 12.65 12.14 12.46 41,079,296 -0.15(-1.19%)
Jan 14, 2022 12.61 0 +0.31(+2.52%)
Jan 13, 2022 12.15 12.54 12.14 12.30 53,675,168 +0.28(+2.33%)
Jan 12, 2022 11.72 12.07 11.70 12.02 49,167,840 +0.44(+3.80%)
Jan 11, 2022 10.92 11.59 10.89 11.58 42,583,536 +0.75(+6.93%)
Jan 10, 2022 10.93 10.98 10.71 10.83 30,332,900 -0.18(-1.63%)
Jan 07, 2022 10.84 11.04 10.82 11.01 22,490,776 +0.18(+1.66%)
Jan 06, 2022 10.98 11.07 10.77 10.83 25,471,820 +0.10(+0.93%)
Jan 05, 2022 11.22 11.29 10.72 10.73 33,926,080 -0.55(-4.88%)
Jan 04, 2022 11.07 11.39 11.05 11.28 24,808,534 +0.13(+1.17%)
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.