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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.89 13.20 12.52 12.53 35,910,876 +0.06(+0.44%)
Apr 28, 2022 12.39 12.55 12.21 12.47 17,981,386 +0.18(+1.50%)
Apr 27, 2022 12.28 12.44 12.14 12.29 25,965,350 +0.05(+0.38%)
Apr 26, 2022 12.44 12.58 12.18 12.24 32,748,450 -0.34(-2.71%)
Apr 25, 2022 12.40 12.69 12.14 12.59 32,168,090 -0.23(-1.80%)
Apr 22, 2022 13.43 13.44 12.78 12.82 30,675,270 -0.65(-4.80%)
Apr 21, 2022 14.03 14.07 13.31 13.46 27,639,890 -0.54(-3.83%)
Apr 20, 2022 13.80 14.03 13.65 14.00 19,898,168 +0.24(+1.75%)
Apr 19, 2022 13.61 13.90 13.47 13.76 21,262,244 +0.22(+1.64%)
Apr 18, 2022 13.58 13.67 13.44 13.54 29,619,094 -0.05(-0.34%)
Apr 14, 2022 13.55 13.78 13.42 13.58 45,557,604 -0.07(-0.54%)
Apr 13, 2022 13.55 13.77 13.44 13.66 37,874,712 +0.26(+1.92%)
Apr 12, 2022 13.65 13.68 13.37 13.40 34,510,040 +0.09(+0.71%)
Apr 11, 2022 13.43 13.43 13.19 13.31 24,483,794 -0.12(-0.89%)
Apr 08, 2022 13.17 13.47 13.07 13.43 30,905,622 +0.22(+1.69%)
Apr 07, 2022 12.77 13.26 12.77 13.20 34,356,016 +0.56(+4.40%)
Apr 06, 2022 12.80 12.89 12.51 12.65 31,216,894 -0.11(-0.87%)
Apr 05, 2022 12.90 13.11 12.73 12.76 32,893,802 -0.21(-1.58%)
Apr 04, 2022 12.92 13.00 12.72 12.96 30,468,264 +0.04(+0.33%)
Apr 01, 2022 12.83 13.02 12.74 12.92 32,369,746 +0.26(+2.03%)
Mar 31, 2022 12.42 12.82 12.42 12.66 35,537,788 +0.11(+0.89%)
Mar 30, 2022 12.49 12.62 12.41 12.55 34,139,424 +0.15(+1.24%)
Mar 29, 2022 12.42 12.54 12.13 12.40 47,505,552 +0.27(+2.19%)
Mar 28, 2022 12.18 12.27 12.01 12.13 41,038,280 -0.44(-3.47%)
Mar 25, 2022 12.39 12.70 12.34 12.57 23,401,406 +0.20(+1.59%)
Mar 24, 2022 12.12 12.45 12.02 12.37 26,177,468 +0.23(+1.90%)
Mar 23, 2022 11.96 12.36 11.93 12.14 34,351,356 +0.38(+3.20%)
Mar 22, 2022 11.99 11.98 11.62 11.77 26,856,766 -0.04(-0.36%)
Mar 21, 2022 11.60 11.94 11.57 11.81 32,727,990 +0.46(+4.07%)
Mar 18, 2022 11.17 11.42 11.06 11.35 36,728,980 +0.21(+1.84%)
Mar 17, 2022 11.25 11.38 10.83 11.14 51,884,108 -0.21(-1.81%)
Mar 16, 2022 11.29 11.35 11.07 11.35 31,279,846 +0.16(+1.45%)
Mar 15, 2022 11.20 11.33 10.91 11.18 32,126,066 -0.35(-3.04%)
Mar 14, 2022 11.74 11.83 11.37 11.53 29,636,356 -0.24(-2.04%)
Mar 11, 2022 12.14 12.18 11.70 11.77 49,935,744 -0.35(-2.89%)
Mar 10, 2022 11.83 12.19 11.75 12.12 41,639,248 +0.27(+2.24%)
Mar 09, 2022 11.81 11.96 11.65 11.86 33,676,188 +0.13(+1.09%)
Mar 08, 2022 11.82 11.85 11.34 11.73 56,435,304 +0.30(+2.62%)
Mar 07, 2022 12.41 12.42 11.35 11.43 79,071,856 -0.98(-7.93%)
Mar 04, 2022 12.57 12.57 12.21 12.42 41,738,448 -0.25(-1.96%)
Mar 03, 2022 12.54 12.90 12.51 12.66 32,908,264 +0.10(+0.82%)
Mar 02, 2022 12.79 12.94 12.38 12.56 49,877,580 +0.00(+0.00%)
Mar 01, 2022 12.21 12.92 12.20 12.56 60,570,404 +0.33(+2.73%)
Feb 28, 2022 12.10 12.27 11.93 12.23 37,293,520 +0.09(+0.71%)
Feb 25, 2022 11.86 12.15 11.88 12.14 43,732,300 +0.21(+1.72%)
Feb 24, 2022 12.52 12.55 11.61 11.94 63,154,992 -0.52(-4.19%)
Feb 23, 2022 12.51 12.57 12.33 12.46 46,743,860 +0.21(+1.68%)
Feb 22, 2022 12.59 12.60 12.10 12.25 45,651,560 +0.27(+2.21%)
Feb 18, 2022 11.99 0 +0.03(+0.29%)
Feb 17, 2022 12.03 12.10 11.87 11.95 25,163,100 -0.21(-1.69%)
Feb 16, 2022 12.01 12.36 12.00 12.16 35,252,460 +0.38(+3.20%)
Feb 15, 2022 11.74 11.79 11.53 11.78 32,219,614 -0.18(-1.50%)
Feb 14, 2022 12.13 12.16 11.80 11.96 41,742,244 -0.18(-1.48%)
Feb 11, 2022 11.77 12.24 11.70 12.14 52,270,248 +0.51(+4.41%)
Feb 10, 2022 11.54 11.91 11.54 11.63 35,883,388 +0.15(+1.27%)
Feb 09, 2022 11.49 11.70 11.40 11.48 32,418,414 +0.10(+0.90%)
Feb 08, 2022 11.37 11.41 11.19 11.38 52,941,144 -0.22(-1.92%)
Feb 07, 2022 11.53 11.68 11.41 11.60 28,326,814 +0.00(+0.00%)
Feb 04, 2022 11.57 11.77 11.40 11.60 38,406,724 +0.19(+1.65%)
Feb 03, 2022 11.34 11.22 11.41 39,385,516 -0.16(-1.40%)
Feb 02, 2022 11.71 11.71 11.41 11.58 29,085,402 -0.27(-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.