Skip to main content

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

15.13 -0.06 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 15.12 15.22 15.08 15.13 11,494,881 -0.06(-0.39%)
Jul 16, 2024 15.30 15.33 15.05 15.19 10,732,385 -0.01(-0.07%)
Jul 15, 2024 15.10 15.35 15.03 15.20 13,615,616 +0.11(+0.73%)
Jul 12, 2024 15.13 15.17 15.00 15.09 9,251,439 -0.10(-0.66%)
Jul 11, 2024 15.16 15.24 15.04 15.19 13,483,007 +0.05(+0.33%)
Jul 10, 2024 15.22 15.22 14.98 15.14 16,318,917 -0.01(-0.07%)
Jul 09, 2024 15.14 15.23 15.02 15.15 17,972,828 +0.02(+0.13%)
Jul 08, 2024 14.58 15.15 14.54 15.13 21,114,360 +0.40(+2.72%)
Jul 05, 2024 14.45 14.79 14.41 14.73 26,906,348 +0.08(+0.55%)
Jul 03, 2024 14.59 14.86 14.57 14.65 12,589,458 +0.10(+0.69%)
Jul 02, 2024 14.54 14.65 14.37 14.55 12,865,905 +0.05(+0.34%)
Jul 01, 2024 14.61 14.75 14.47 14.50 19,793,508 +0.01(+0.07%)
Jun 28, 2024 14.49 14.54 14.35 14.49 16,110,697 +0.00(+0.00%)
Jun 27, 2024 14.51 14.55 14.28 14.49 18,275,626 +0.28(+1.97%)
Jun 26, 2024 14.04 14.24 14.01 14.21 12,031,773 -0.09(-0.63%)
Jun 25, 2024 14.35 14.35 14.20 14.30 12,228,941 -0.04(-0.28%)
Jun 24, 2024 14.24 14.39 14.14 14.34 15,500,231 +0.25(+1.77%)
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 24,801,930 -0.42(-2.95%)
Jun 11, 2024 14.27 14.31 14.10 14.18 16,022,574 +0.01(+0.07%)
Jun 10, 2024 14.07 14.32 14.03 14.17 18,355,210 +0.05(+0.34%)
Jun 07, 2024 14.61 14.68 14.04 14.12 32,629,250 -0.61(-4.15%)
Jun 06, 2024 14.73 14.91 14.68 14.73 14,164,358 +0.04(+0.26%)
Jun 05, 2024 14.76 14.80 14.62 14.69 10,905,076 -0.04(-0.26%)
Jun 04, 2024 14.64 14.73 14.46 14.73 16,226,885 -0.26(-1.75%)
Jun 03, 2024 15.00 15.09 14.87 14.99 13,551,677 -0.11(-0.71%)
May 31, 2024 14.87 15.12 14.79 15.10 18,455,582 +0.21(+1.44%)
May 30, 2024 14.75 15.07 14.74 14.89 12,961,605 +0.19(+1.32%)
May 29, 2024 14.66 14.79 14.51 14.69 20,326,294 -0.12(-0.79%)
May 28, 2024 14.73 14.92 14.66 14.81 20,006,742 +0.42(+2.90%)
May 24, 2024 14.54 14.60 14.32 14.39 11,882,600 -0.07(-0.47%)
May 23, 2024 14.76 14.84 14.43 14.46 16,196,645 -0.11(-0.73%)
May 22, 2024 14.49 14.62 14.37 14.57 22,906,642 -0.02(-0.13%)
May 21, 2024 14.78 14.79 14.54 14.59 21,334,800 -0.10(-0.66%)
May 20, 2024 14.70 14.75 14.57 14.68 17,133,728 +0.10(+0.67%)
May 17, 2024 14.84 14.86 14.55 14.59 27,628,022 -0.20(-1.38%)
May 16, 2024 15.09 15.13 14.66 14.79 32,953,046 -0.32(-2.12%)
May 15, 2024 14.84 15.25 14.61 15.11 72,139,344 -1.10(-6.77%)
May 14, 2024 16.24 16.43 15.98 16.21 20,614,530 -0.34(-2.05%)
May 13, 2024 16.77 16.87 16.54 16.55 11,306,578 -0.04(-0.23%)
May 10, 2024 16.88 16.91 16.57 16.59 11,356,771 -0.14(-0.81%)
May 09, 2024 16.36 16.79 16.33 16.72 16,069,528 +0.10(+0.58%)
May 08, 2024 16.34 16.70 16.33 16.63 13,817,532 +0.11(+0.65%)
May 07, 2024 16.18 16.55 16.18 16.52 18,698,958 +0.37(+2.28%)
May 06, 2024 16.02 16.29 16.00 16.15 13,346,759 +0.19(+1.22%)
May 03, 2024 16.37 16.37 15.83 15.96 26,822,676 -0.22(-1.37%)
May 02, 2024 16.11 16.27 16.01 16.18 21,048,386 +0.37(+2.36%)
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.