Skip to main content

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

13.11 -0.34 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 13.46 13.52 13.04 13.11 18,147,100 -0.34(-2.53%)
Oct 31, 2024 13.47 13.55 13.36 13.45 12,881,038 -0.02(-0.15%)
Oct 30, 2024 13.62 13.71 13.45 13.47 10,511,589 -0.15(-1.10%)
Oct 29, 2024 13.76 13.86 13.59 13.62 14,801,013 -0.17(-1.23%)
Oct 28, 2024 13.60 13.80 13.54 13.79 15,436,406 +0.00(+0.00%)
Oct 25, 2024 13.80 13.90 13.68 13.79 14,402,421 +0.06(+0.44%)
Oct 24, 2024 13.58 13.78 13.57 13.73 11,412,356 +0.08(+0.59%)
Oct 23, 2024 13.73 13.76 13.62 13.65 11,045,759 -0.23(-1.66%)
Oct 22, 2024 13.95 14.01 13.81 13.88 12,555,984 -0.08(-0.57%)
Oct 21, 2024 14.15 14.16 13.92 13.96 13,118,278 -0.20(-1.41%)
Oct 18, 2024 14.38 14.43 14.12 14.16 11,358,655 -0.14(-0.98%)
Oct 17, 2024 14.29 14.36 14.25 14.30 9,714,762 -0.10(-0.69%)
Oct 16, 2024 14.42 14.53 14.39 14.40 9,342,876 -0.02(-0.14%)
Oct 15, 2024 14.52 14.54 14.39 14.42 15,786,085 -0.41(-2.76%)
Oct 14, 2024 14.70 14.93 14.67 14.83 11,910,889 +0.09(+0.61%)
Oct 11, 2024 14.71 14.79 14.64 14.74 9,405,744 -0.14(-0.94%)
Oct 10, 2024 14.80 14.93 14.73 14.88 9,647,854 +0.24(+1.64%)
Oct 09, 2024 14.67 14.74 14.57 14.64 11,496,034 -0.27(-1.81%)
Oct 08, 2024 15.09 15.10 14.75 14.91 16,640,435 -0.42(-2.74%)
Oct 07, 2024 15.20 15.34 15.17 15.33 11,880,317 +0.14(+0.92%)
Oct 04, 2024 15.09 15.24 15.01 15.19 9,387,728 +0.04(+0.26%)
Oct 03, 2024 14.84 15.18 14.76 15.15 15,527,510 +0.20(+1.34%)
Oct 02, 2024 15.15 15.25 14.93 14.95 12,579,741 +0.17(+1.15%)
Oct 01, 2024 14.36 14.89 14.33 14.78 17,736,308 +0.37(+2.57%)
Sep 30, 2024 14.53 14.54 14.31 14.41 13,291,527 -0.17(-1.17%)
Sep 27, 2024 14.52 14.64 14.51 14.58 17,118,452 +0.02(+0.14%)
Sep 26, 2024 14.68 14.72 14.50 14.56 16,772,345 -0.29(-1.95%)
Sep 25, 2024 14.92 15.04 14.82 14.85 12,728,767 +0.00(+0.00%)
Sep 24, 2024 14.91 15.01 14.78 14.85 15,478,125 +0.28(+1.92%)
Sep 23, 2024 14.47 14.66 14.44 14.57 12,178,126 +0.17(+1.18%)
Sep 20, 2024 14.50 14.56 14.39 14.40 14,654,697 -0.24(-1.64%)
Sep 19, 2024 14.77 14.81 14.57 14.64 13,293,417 +0.06(+0.41%)
Sep 18, 2024 14.66 14.75 14.41 14.58 15,099,855 -0.16(-1.09%)
Sep 17, 2024 14.71 14.76 14.59 14.74 11,974,333 -0.04(-0.27%)
Sep 16, 2024 14.89 15.00 14.74 14.78 15,644,361 +0.25(+1.72%)
Sep 13, 2024 14.61 14.79 14.51 14.53 19,257,900 +0.09(+0.62%)
Sep 12, 2024 14.48 14.53 14.23 14.44 17,533,280 -0.12(-0.82%)
Sep 11, 2024 14.62 14.63 14.31 14.56 20,915,820 +0.13(+0.90%)
Sep 10, 2024 14.83 14.87 14.29 14.43 18,918,264 -0.56(-3.74%)
Sep 09, 2024 14.69 15.06 14.68 14.99 18,471,256 +0.24(+1.63%)
Sep 06, 2024 15.06 15.09 14.69 14.75 25,934,680 -0.26(-1.73%)
Sep 05, 2024 15.12 15.20 14.99 15.01 18,717,932 +0.00(+0.00%)
Sep 04, 2024 14.99 15.13 14.94 15.01 18,747,404 +0.11(+0.74%)
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.