Indicators

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

14.58 +0.02 (+0.14%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.048	7.317	7.048	7.236	89,031,688	+0.45(+6.65%)
Jul 28, 2022	6.724	6.830	6.549	6.785	71,778,032	+0.22(+3.40%)
Jul 27, 2022	6.450	6.567	6.311	6.562	61,032,952	+0.17(+2.70%)
Jul 26, 2022	6.420	6.481	6.289	6.389	41,486,664	+0.11(+1.78%)
Jul 25, 2022	6.055	6.278	6.014	6.278	51,624,172	+0.38(+6.44%)
Jul 22, 2022	5.857	5.938	5.832	5.898	41,699,288	+0.09(+1.48%)
Jul 21, 2022	5.746	5.822	5.634	5.812	42,203,924	-0.08(-1.38%)
Jul 20, 2022	5.903	5.964	5.837	5.893	40,857,576	-0.02(-0.26%)
Jul 19, 2022	5.852	5.979	5.852	5.908	31,900,188	+0.10(+1.66%)
Jul 18, 2022	5.797	5.911	5.792	5.812	38,206,868	+0.12(+2.14%)
Jul 15, 2022	5.563	5.695	5.531	5.690	35,009,648	+0.17(+3.03%)
Jul 14, 2022	5.538	5.589	5.447	5.523	52,838,280	-0.22(-3.88%)
Jul 13, 2022	5.660	5.827	5.645	5.746	45,287,004	+0.06(+0.98%)
Jul 12, 2022	5.700	5.766	5.660	5.690	37,052,252	-0.16(-2.77%)
Jul 11, 2022	5.868	5.923	5.809	5.852	60,899,232	-0.12(-2.04%)
Jul 08, 2022	5.979	6.014	5.868	5.974	33,291,910	+0.12(+1.99%)
Jul 07, 2022	5.807	5.906	5.807	5.857	39,879,732	+0.23(+4.14%)
Jul 06, 2022	5.665	5.695	5.447	5.624	47,813,116	-0.12(-2.12%)
Jul 05, 2022	5.802	5.822	5.574	5.746	67,099,176	-0.21(-3.57%)

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.