Skip to main content

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

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.09 14.14 14.02 14.09 14,675,544 +0.08(+0.57%)
Jun 20, 2024 14.02 14.27 13.93 14.01 16,015,876 +0.19(+1.37%)
Jun 18, 2024 13.62 13.94 13.61 13.82 18,064,174 +0.32(+2.37%)
Jun 17, 2024 13.40 13.55 13.36 13.50 17,956,680 -0.09(-0.66%)
Jun 14, 2024 13.67 13.84 13.48 13.59 21,339,816 -0.21(-1.52%)
Jun 13, 2024 13.93 13.96 13.60 13.80 23,211,284 +0.04(+0.28%)
Jun 12, 2024 14.17 14.23 13.72 13.76 24,801,014 -0.42(-2.95%)
Jun 11, 2024 14.27 14.31 14.10 14.18 16,022,316 +0.01(+0.07%)
Jun 10, 2024 14.07 14.32 14.03 14.17 18,354,914 +0.05(+0.34%)
Jun 07, 2024 14.61 14.68 14.04 14.12 32,628,724 -0.61(-4.15%)
Jun 06, 2024 14.73 14.91 14.68 14.73 14,164,129 +0.04(+0.26%)
Jun 05, 2024 14.76 14.80 14.62 14.69 10,904,900 -0.04(-0.26%)
Jun 04, 2024 14.64 14.73 14.46 14.73 16,226,623 -0.26(-1.75%)
Jun 03, 2024 15.00 15.09 14.87 14.99 13,551,458 -0.11(-0.71%)
May 31, 2024 14.87 15.12 14.79 15.10 18,455,284 +0.21(+1.43%)
May 30, 2024 14.75 15.07 14.74 14.89 12,961,396 +0.19(+1.32%)
May 29, 2024 14.66 14.79 14.51 14.69 20,325,966 -0.12(-0.79%)
May 28, 2024 14.73 14.92 14.66 14.81 20,006,420 +0.42(+2.90%)
May 24, 2024 14.54 14.60 14.32 14.39 11,882,408 -0.07(-0.47%)
May 23, 2024 14.76 14.84 14.43 14.46 16,196,383 -0.11(-0.73%)
May 22, 2024 14.49 14.62 14.37 14.57 22,906,272 -0.02(-0.13%)
May 21, 2024 14.78 14.79 14.54 14.59 21,334,454 -0.10(-0.66%)
May 20, 2024 14.70 14.75 14.57 14.68 17,133,452 +0.10(+0.67%)
May 17, 2024 14.84 14.86 14.55 14.59 27,627,576 -0.20(-1.38%)
May 16, 2024 15.09 15.13 14.66 14.79 32,952,514 -0.32(-2.12%)
May 15, 2024 14.84 15.25 14.61 15.11 72,138,176 -1.10(-6.77%)
May 14, 2024 16.24 16.43 15.99 16.21 20,613,386 -0.34(-2.05%)
May 13, 2024 16.77 16.87 16.54 16.55 11,306,395 -0.04(-0.23%)
May 10, 2024 16.88 16.91 16.57 16.59 11,356,588 -0.14(-0.81%)
May 09, 2024 16.36 16.79 16.33 16.72 16,069,269 +0.10(+0.58%)
May 08, 2024 16.34 16.70 16.33 16.63 13,817,296 +0.11(+0.65%)
May 07, 2024 16.18 16.55 16.18 16.52 18,698,656 +0.37(+2.28%)
May 06, 2024 16.02 16.29 16.00 16.15 13,346,544 +0.19(+1.22%)
May 03, 2024 16.37 16.37 15.83 15.96 26,822,244 -0.22(-1.34%)
May 02, 2024 16.11 16.27 16.01 16.17 21,054,392 +0.37(+2.36%)
May 01, 2024 15.85 15.93 15.55 15.80 14,519,909 -0.03(-0.18%)
Apr 30, 2024 15.90 16.05 15.72 15.83 21,059,276 -0.34(-2.08%)
Apr 29, 2024 15.88 16.16 15.86 16.16 24,963,160 +0.26(+1.64%)
Apr 26, 2024 15.72 16.00 15.69 15.90 21,447,396 +0.41(+2.65%)
Apr 25, 2024 15.23 15.60 15.14 15.49 17,483,662 +0.22(+1.43%)
Apr 24, 2024 15.41 15.45 15.19 15.28 21,888,362 -0.14(-0.88%)
Apr 23, 2024 15.29 15.49 15.18 15.41 24,176,902 +0.02(+0.12%)
Apr 22, 2024 14.98 15.40 14.92 15.39 32,266,308 +0.43(+2.85%)
Apr 19, 2024 14.23 15.02 14.22 14.97 37,781,624 +0.81(+5.71%)
Apr 18, 2024 14.46 14.54 14.12 14.16 14,533,389 -0.10(-0.70%)
Apr 17, 2024 14.27 14.39 14.12 14.26 15,638,727 +0.04(+0.26%)
Apr 16, 2024 14.05 14.28 13.93 14.22 17,992,708 -0.13(-0.89%)
Apr 15, 2024 14.18 14.38 14.11 14.35 25,965,670 +0.06(+0.45%)
Apr 12, 2024 14.61 14.65 14.13 14.28 26,454,070 -0.25(-1.75%)
Apr 11, 2024 14.64 14.68 14.48 14.54 15,853,438 -0.15(-0.99%)
Apr 10, 2024 14.36 14.69 14.29 14.68 24,822,694 +0.25(+1.76%)
Apr 09, 2024 14.45 14.49 14.18 14.43 18,050,380 +0.22(+1.53%)
Apr 08, 2024 14.00 14.32 13.87 14.21 19,578,916 +0.14(+0.97%)
Apr 05, 2024 13.78 14.16 13.74 14.08 25,683,496 -0.03(-0.19%)
Apr 04, 2024 14.38 14.78 13.95 14.10 69,087,632 -0.06(-0.45%)
Apr 03, 2024 14.14 14.25 13.98 14.17 17,386,994 -0.04(-0.26%)
Apr 02, 2024 13.98 14.23 13.97 14.20 23,097,176 +0.37(+2.69%)
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.