Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.425	7.708	7.425	7.622	84,513,808	+0.48(+6.65%)
Jul 28, 2022	7.083	7.195	6.899	7.147	68,135,680	+0.23(+3.40%)
Jul 27, 2022	6.795	6.918	6.648	6.912	57,935,856	+0.18(+2.70%)
Jul 26, 2022	6.763	6.827	6.625	6.731	39,381,436	+0.12(+1.78%)
Jul 25, 2022	6.379	6.614	6.336	6.614	49,004,520	+0.40(+6.44%)
Jul 22, 2022	6.170	6.256	6.144	6.213	39,583,268	+0.09(+1.48%)
Jul 21, 2022	6.053	6.133	5.936	6.122	40,062,296	-0.09(-1.38%)
Jul 20, 2022	6.219	6.283	6.149	6.208	38,784,272	-0.02(-0.26%)
Jul 19, 2022	6.165	6.299	6.165	6.224	30,281,422	+0.10(+1.66%)
Jul 18, 2022	6.106	6.227	6.101	6.122	36,268,072	+0.13(+2.14%)
Jul 15, 2022	5.861	6.000	5.826	5.994	33,233,094	+0.18(+3.03%)
Jul 14, 2022	5.834	5.888	5.738	5.818	50,157,016	-0.23(-3.88%)
Jul 13, 2022	5.962	6.138	5.946	6.053	42,988,932	+0.06(+0.98%)
Jul 12, 2022	6.005	6.074	5.962	5.994	35,172,048	-0.17(-2.77%)
Jul 11, 2022	6.181	6.240	6.120	6.165	57,808,920	-0.13(-2.04%)
Jul 08, 2022	6.299	6.336	6.181	6.293	31,602,522	+0.12(+1.99%)
Jul 07, 2022	6.117	6.221	6.117	6.170	37,856,048	+0.25(+4.14%)
Jul 06, 2022	5.968	6.000	5.738	5.925	45,386,856	-0.13(-2.12%)
Jul 05, 2022	6.112	6.133	5.872	6.053	63,694,252	-0.22(-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.