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

11.05 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.98 13.47 12.98 13.32 48,347,012 +0.83(+6.65%)
Jul 28, 2022 12.38 12.58 12.06 12.49 38,977,732 +0.41(+3.40%)
Jul 27, 2022 11.88 12.09 11.62 12.08 33,142,816 +0.32(+2.70%)
Jul 26, 2022 11.82 11.93 11.58 11.77 22,528,566 +0.21(+1.78%)
Jul 25, 2022 11.15 11.56 11.08 11.56 28,033,550 +0.70(+6.44%)
Jul 22, 2022 10.79 10.94 10.74 10.86 22,644,026 +0.16(+1.48%)
Jul 21, 2022 10.58 10.72 10.38 10.70 22,918,060 -0.15(-1.38%)
Jul 20, 2022 10.87 10.98 10.75 10.85 22,186,952 -0.03(-0.26%)
Jul 19, 2022 10.78 11.01 10.78 10.88 17,322,806 +0.18(+1.66%)
Jul 18, 2022 10.67 10.88 10.67 10.70 20,747,532 +0.22(+2.14%)
Jul 15, 2022 10.25 10.49 10.18 10.48 19,011,342 +0.31(+3.03%)
Jul 14, 2022 10.20 10.29 10.03 10.17 28,692,850 -0.41(-3.88%)
Jul 13, 2022 10.42 10.73 10.39 10.58 24,592,270 +0.10(+0.98%)
Jul 12, 2022 10.50 10.62 10.42 10.48 20,120,540 -0.30(-2.77%)
Jul 11, 2022 10.81 10.91 10.70 10.78 33,070,200 -0.22(-2.04%)
Jul 08, 2022 11.01 11.08 10.81 11.00 18,078,556 +0.21(+1.99%)
Jul 07, 2022 10.69 10.88 10.69 10.79 21,655,950 +0.43(+4.14%)
Jul 06, 2022 10.43 10.49 10.03 10.36 25,964,028 -0.22(-2.12%)
Jul 05, 2022 10.68 10.72 10.26 10.58 36,436,968 -0.39(-3.57%)
Jul 01, 2022 10.76 11.00 10.47 10.97 37,929,824 +0.07(+0.69%)
Jun 30, 2022 10.81 11.01 10.68 10.90 31,117,440 -0.14(-1.27%)
Jun 29, 2022 11.27 11.37 10.99 11.04 28,067,268 -0.06(-0.50%)
Jun 28, 2022 11.33 11.39 10.98 11.09 29,664,504 +0.10(+0.93%)
Jun 27, 2022 10.46 11.07 10.41 10.99 43,997,992 +0.77(+7.58%)
Jun 24, 2022 10.51 10.58 10.19 10.22 30,042,920 -0.14(-1.35%)
Jun 23, 2022 10.82 10.87 10.25 10.36 33,336,436 -0.33(-3.06%)
Jun 22, 2022 10.52 10.97 10.43 10.68 35,276,188 -0.09(-0.87%)
Jun 21, 2022 10.95 11.06 10.73 10.78 40,165,484 -0.06(-0.52%)
Jun 17, 2022 11.28 11.32 10.48 10.83 77,726,952 -0.44(-3.89%)
Jun 16, 2022 11.58 11.62 11.05 11.27 47,772,560 -0.63(-5.33%)
Jun 15, 2022 12.00 12.07 11.62 11.91 39,460,356 +0.05(+0.39%)
Jun 14, 2022 12.06 12.11 11.73 11.86 33,525,680 +0.11(+0.95%)
Jun 13, 2022 11.91 12.02 11.54 11.75 53,941,640 -0.58(-4.69%)
Jun 10, 2022 12.19 12.40 12.05 12.33 36,897,676 -0.28(-2.22%)
Jun 09, 2022 12.76 12.90 12.60 12.61 26,398,270 -0.26(-2.03%)
Jun 08, 2022 12.99 13.11 12.83 12.87 22,178,586 -0.10(-0.79%)
Jun 07, 2022 13.02 13.16 12.93 12.97 28,704,304 -0.11(-0.86%)
Jun 06, 2022 13.30 13.31 12.98 13.08 19,686,238 -0.15(-1.13%)
Jun 03, 2022 12.74 13.24 12.74 13.23 30,752,760 +0.40(+3.13%)
Jun 02, 2022 12.88 12.96 12.74 12.83 17,195,372 -0.07(-0.58%)
Jun 01, 2022 13.06 13.17 12.78 12.90 18,077,850 -0.05(-0.36%)
May 31, 2022 13.22 13.38 12.91 12.95 36,827,552 -0.35(-2.67%)
May 27, 2022 13.54 13.59 13.26 13.31 36,799,772 -0.50(-3.65%)
May 26, 2022 13.58 13.88 13.57 13.81 25,501,168 +0.23(+1.72%)
May 25, 2022 13.30 13.65 13.29 13.58 37,715,340 +0.30(+2.25%)
May 24, 2022 13.43 13.50 13.02 13.28 50,382,660 -1.74(-11.58%)
May 23, 2022 14.58 15.05 14.49 15.02 40,621,588 +0.78(+5.45%)
May 20, 2022 14.05 14.31 13.92 14.24 28,092,718 +0.32(+2.32%)
May 19, 2022 13.73 14.03 13.65 13.92 25,715,364 +0.30(+2.17%)
May 18, 2022 13.91 13.98 13.49 13.62 24,580,044 -0.38(-2.70%)
May 17, 2022 13.95 14.05 13.79 14.00 24,846,560 +0.29(+2.09%)
May 16, 2022 13.45 13.83 13.43 13.71 31,930,596 +0.31(+2.34%)
May 13, 2022 13.14 13.51 13.14 13.40 41,675,452 +0.36(+2.76%)
May 12, 2022 12.99 13.25 12.79 13.04 38,687,680 +0.04(+0.28%)
May 11, 2022 12.74 13.33 12.73 13.00 42,298,056 +0.57(+4.61%)
May 10, 2022 12.44 12.58 12.22 12.43 40,491,536 +0.20(+1.66%)
May 09, 2022 12.71 12.72 12.19 12.23 46,441,792 -0.78(-5.97%)
May 06, 2022 12.74 13.13 12.38 13.00 41,136,540 +0.40(+3.15%)
May 05, 2022 12.93 12.95 12.24 12.61 45,325,676 -0.33(-2.57%)
May 04, 2022 12.36 13.01 12.15 12.94 37,357,160 +0.65(+5.26%)
May 03, 2022 12.09 12.37 12.04 12.29 41,042,464 +0.28(+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.