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

11.68 -0.15 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.96 14.30 13.56 13.57 33,158,128 +0.06(+0.44%)
Apr 28, 2022 13.42 13.59 13.22 13.51 16,603,023 +0.20(+1.50%)
Apr 27, 2022 13.30 13.47 13.15 13.31 23,974,976 +0.05(+0.38%)
Apr 26, 2022 13.47 13.62 13.19 13.26 30,238,120 -0.37(-2.71%)
Apr 25, 2022 13.43 13.74 13.15 13.63 29,702,244 -0.25(-1.80%)
Apr 22, 2022 14.54 14.56 13.84 13.88 28,323,856 -0.70(-4.80%)
Apr 21, 2022 15.20 15.24 14.42 14.58 25,521,154 -0.58(-3.83%)
Apr 20, 2022 14.95 15.20 14.78 15.16 18,372,874 +0.26(+1.74%)
Apr 19, 2022 14.74 15.05 14.59 14.90 19,632,386 +0.24(+1.64%)
Apr 18, 2022 14.71 14.80 14.56 14.66 27,348,642 -0.05(-0.34%)
Apr 14, 2022 14.68 14.93 14.53 14.71 42,065,384 -1.25(-7.83%)
Apr 13, 2022 15.84 16.09 15.71 15.96 32,407,420 +0.30(+1.92%)
Apr 12, 2022 15.95 15.99 15.63 15.66 29,528,444 +0.11(+0.71%)
Apr 11, 2022 15.69 15.69 15.42 15.55 20,949,508 -0.14(-0.89%)
Apr 08, 2022 15.39 15.74 15.28 15.69 26,444,332 +0.26(+1.69%)
Apr 07, 2022 14.92 15.50 14.92 15.43 29,396,654 +0.65(+4.40%)
Apr 06, 2022 14.96 15.06 14.62 14.78 26,710,670 -0.13(-0.87%)
Apr 05, 2022 15.08 15.32 14.88 14.91 28,145,514 -0.24(-1.58%)
Apr 04, 2022 15.10 15.19 14.87 15.15 26,070,106 +0.05(+0.33%)
Apr 01, 2022 14.99 15.22 14.89 15.10 27,697,106 +0.30(+2.03%)
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%)
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.