Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.292 6.406 6.213 6.341 53,484,680 -0.08(-1.27%)
Jun 29, 2022 6.558 6.618 6.395 6.422 48,242,044 -0.03(-0.50%)
Jun 28, 2022 6.590 6.628 6.390 6.455 50,987,372 +0.06(+0.93%)
Jun 27, 2022 6.086 6.438 6.058 6.395 75,623,784 +0.45(+7.58%)
Jun 24, 2022 6.113 6.156 5.928 5.944 51,637,796 -0.08(-1.35%)
Jun 23, 2022 6.297 6.324 5.966 6.026 57,298,696 -0.19(-3.06%)
Jun 22, 2022 6.118 6.384 6.067 6.216 60,632,740 -0.05(-0.87%)
Jun 21, 2022 6.368 6.436 6.243 6.270 69,036,472 -0.03(-0.52%)
Jun 17, 2022 6.563 6.585 6.096 6.303 133,597,160 -0.26(-3.89%)
Jun 16, 2022 6.737 6.759 6.430 6.558 82,111,512 -0.37(-5.33%)
Jun 15, 2022 6.981 7.025 6.759 6.927 67,824,496 +0.03(+0.39%)
Jun 14, 2022 7.014 7.046 6.824 6.900 57,623,968 +0.07(+0.95%)
Jun 13, 2022 6.927 6.992 6.715 6.835 92,714,936 -0.34(-4.69%)
Jun 10, 2022 7.090 7.215 7.008 7.171 63,419,756 -0.16(-2.22%)
Jun 09, 2022 7.426 7.502 7.329 7.334 45,373,372 -0.15(-2.03%)
Jun 08, 2022 7.557 7.625 7.464 7.486 38,120,572 -0.06(-0.79%)
Jun 07, 2022 7.573 7.654 7.521 7.546 49,336,980 -0.07(-0.86%)
Jun 06, 2022 7.736 7.741 7.551 7.611 33,836,720 -0.09(-1.13%)
Jun 03, 2022 7.410 7.703 7.410 7.698 52,857,872 +0.23(+3.13%)
Jun 02, 2022 7.492 7.540 7.413 7.464 29,555,422 -0.04(-0.58%)
Jun 01, 2022 7.600 7.660 7.437 7.508 31,072,226 -0.03(-0.36%)
May 31, 2022 7.692 7.785 7.513 7.535 63,299,228 -0.21(-2.66%)
May 27, 2022 7.877 7.904 7.714 7.741 63,251,480 -0.29(-3.65%)
May 26, 2022 7.899 8.078 7.896 8.034 43,831,428 +0.14(+1.72%)
May 25, 2022 7.736 7.939 7.733 7.899 64,825,160 +0.17(+2.25%)
May 24, 2022 7.812 7.855 7.573 7.725 86,597,760 -0.34(-4.23%)
May 23, 2022 7.833 8.084 7.781 8.066 75,622,664 +0.42(+5.45%)
May 20, 2022 7.546 7.684 7.479 7.650 52,298,452 +0.17(+2.32%)
May 19, 2022 7.377 7.538 7.332 7.476 47,872,680 +0.16(+2.17%)
May 18, 2022 7.471 7.511 7.248 7.317 45,759,124 -0.20(-2.70%)
May 17, 2022 7.496 7.548 7.409 7.521 46,255,284 +0.15(+2.09%)
May 16, 2022 7.223 7.431 7.216 7.367 59,443,188 +0.17(+2.34%)
May 13, 2022 7.059 7.258 7.058 7.198 77,584,584 +0.19(+2.76%)
May 12, 2022 6.980 7.117 6.871 7.005 72,022,432 +0.02(+0.28%)
May 11, 2022 6.841 7.161 6.836 6.985 78,743,640 +0.31(+4.61%)
May 10, 2022 6.682 6.757 6.566 6.677 75,380,560 +0.11(+1.66%)
May 09, 2022 6.826 6.831 6.548 6.568 86,457,776 -0.42(-5.97%)
May 06, 2022 6.846 7.054 6.653 6.985 76,581,320 +0.21(+3.15%)
May 05, 2022 6.945 6.955 6.573 6.772 84,379,968 -0.18(-2.57%)
May 04, 2022 6.638 6.987 6.529 6.950 69,545,480 +0.35(+5.26%)
May 03, 2022 6.494 6.643 6.469 6.603 76,406,184 +0.15(+2.31%)
May 02, 2022 6.548 6.578 6.317 6.454 83,430,152 -0.28(-4.13%)
Apr 29, 2022 6.925 7.094 6.727 6.732 66,838,808 +0.03(+0.44%)
Apr 28, 2022 6.658 6.742 6.558 6.702 33,467,700 +0.10(+1.50%)
Apr 27, 2022 6.598 6.682 6.524 6.603 48,327,784 +0.02(+0.38%)
Apr 26, 2022 6.682 6.757 6.543 6.578 60,952,768 -0.18(-2.71%)
Apr 25, 2022 6.662 6.819 6.524 6.762 59,872,576 -0.12(-1.80%)
Apr 22, 2022 7.213 7.223 6.866 6.886 57,094,080 -0.35(-4.80%)
Apr 21, 2022 7.541 7.560 7.154 7.233 51,444,508 -0.29(-3.83%)
Apr 20, 2022 7.417 7.538 7.333 7.521 37,035,292 +0.13(+1.74%)
Apr 19, 2022 7.312 7.469 7.238 7.392 39,574,168 +0.12(+1.64%)
Apr 18, 2022 7.298 7.345 7.223 7.273 55,128,284 -0.02(-0.34%)
Apr 14, 2022 7.283 7.404 7.208 7.298 84,793,696 -0.04(-0.54%)
Apr 13, 2022 7.282 7.397 7.222 7.337 70,493,992 +0.14(+1.92%)
Apr 12, 2022 7.333 7.351 7.185 7.199 64,231,524 +0.05(+0.71%)
Apr 11, 2022 7.213 7.213 7.089 7.149 45,570,256 -0.06(-0.89%)
Apr 08, 2022 7.075 7.236 7.024 7.213 57,522,832 +0.12(+1.69%)
Apr 07, 2022 6.859 7.126 6.859 7.093 63,944,848 +0.30(+4.40%)
Apr 06, 2022 6.877 6.926 6.723 6.795 58,102,180 -0.06(-0.87%)
Apr 05, 2022 6.933 7.045 6.841 6.854 61,223,316 -0.11(-1.58%)
Apr 04, 2022 6.942 6.983 6.836 6.965 56,708,800 +0.02(+0.33%)
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.