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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13.48 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%)
Jan 03, 2022 11.02 11.22 10.97 11.15 20,664,940 +0.17(+1.55%)
Dec 31, 2021 11.06 11.08 10.96 10.98 10,765,319 -0.01(-0.09%)
Dec 30, 2021 11.03 11.18 10.99 10.99 19,315,542 +0.09(+0.83%)
Dec 29, 2021 10.98 11.09 10.83 10.90 20,433,028 -0.20(-1.80%)
Dec 28, 2021 11.06 11.16 11.02 11.10 15,797,732 +0.02(+0.18%)
Dec 27, 2021 10.80 11.11 10.70 11.08 21,628,930 +0.29(+2.69%)
Dec 23, 2021 10.72 10.85 10.60 10.79 20,405,068 +0.09(+0.84%)
Dec 22, 2021 10.54 10.75 10.50 10.70 18,128,712 +0.13(+1.23%)
Dec 21, 2021 10.72 10.77 10.55 10.57 23,552,588 -0.01(-0.09%)
Dec 20, 2021 10.42 10.64 10.39 10.58 29,508,244 -0.21(-1.95%)
Dec 17, 2021 10.92 10.98 10.76 10.79 20,495,136 -0.32(-2.88%)
Dec 16, 2021 11.09 11.27 11.03 11.11 27,787,718 +0.24(+2.21%)
Dec 15, 2021 10.81 10.91 10.66 10.87 21,816,858 -0.02(-0.18%)
Dec 14, 2021 11.14 11.27 10.87 10.89 21,008,600 -0.16(-1.45%)
Dec 13, 2021 11.27 11.30 10.98 11.05 20,997,596 -0.22(-1.95%)
Dec 10, 2021 11.23 11.30 11.15 11.27 13,605,111 +0.07(+0.63%)
Dec 09, 2021 11.05 11.22 11.02 11.20 18,550,432 -0.11(-0.97%)
Dec 08, 2021 11.31 11.43 11.24 11.31 35,444,580 +0.16(+1.43%)
Dec 07, 2021 10.88 11.17 10.81 11.15 36,291,472 +0.40(+3.72%)
Dec 06, 2021 10.66 10.83 10.57 10.75 32,812,996 +0.12(+1.13%)
Dec 03, 2021 10.59 10.69 10.38 10.63 45,500,740 +0.16(+1.53%)
Dec 02, 2021 9.620 10.50 9.580 10.47 53,022,116 -0.17(-1.60%)
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.