Petróleo Brasileiro S.A. - Petrobras (PBR) Historical Stock Data

15.06 ↓0.11 (-0.69%)
As of May 18, 2022, 10:02am EST.

Historical Data

In the past 30 trading days, PBR is up 0.00% a day on average. There have been 17 days where Petróleo Brasileiro S.A. - Petrobras closed green and 13 days where PBR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1715.1115.16↑$0.05 (0.33%)14.9415.2222.05M
2022-05-1614.5614.85↑$0.29 (1.99%)14.5514.9828.80M
2022-05-1314.2414.51↑$0.28 (1.93%)14.2314.6338.37M
2022-05-1214.0714.12↑$0.05 (0.36%)13.8614.3535.72M
2022-05-1113.7914.08↑$0.29 (2.10%)13.7814.4439.04M
2022-05-1013.4713.46↓$0.01 (-0.07%)13.2413.6237.39M
2022-05-0913.7613.24↓$0.52 (-3.78%)13.2013.7742.85M
2022-05-0613.8014.08↑$0.28 (2.03%)13.4114.2237.98M
2022-05-0514.0013.65↓$0.35 (-2.50%)13.2514.0241.83M
2022-05-0413.3814.01↑$0.63 (4.71%)13.1614.0934.15M
2022-05-0313.0913.31↑$0.22 (1.68%)13.0413.3937.72M
2022-05-0213.2013.01↓$0.19 (-1.44%)12.7313.2640.69M
2022-04-2913.9613.57↓$0.39 (-2.79%)13.5614.3033.11M
2022-04-2813.4213.51↑$0.09 (0.67%)13.2213.5916.60M
2022-04-2713.3013.31↑$0.01 (0.08%)13.1513.4721.46M
2022-04-2613.4713.26↓$0.21 (-1.56%)13.1913.6227.50M
2022-04-2513.4313.63↑$0.20 (1.49%)13.1513.7527.12M
2022-04-2214.5413.88↓$0.66 (-4.54%)13.8414.5628.27M
2022-04-2115.2014.58↓$0.62 (-4.08%)14.4215.2325.52M
2022-04-2014.9515.16↑$0.21 (1.40%)14.7815.2018.32M
2022-04-1914.7414.90↑$0.16 (1.09%)14.5915.0616.79M
2022-04-1814.7114.66↓$0.05 (-0.34%)14.5614.8127.35M
2022-04-1414.6814.71↑$0.03 (0.20%)14.5314.9238.96M
2022-04-1315.8415.96↑$0.12 (0.76%)15.7116.0929.39M
2022-04-1215.9515.66↓$0.29 (-1.82%)15.6315.9929.41M
2022-04-1115.6915.55↓$0.14 (-0.89%)15.4215.6920.90M
2022-04-0815.3915.69↑$0.30 (1.95%)15.2815.7426.14M
2022-04-0714.9215.43↑$0.51 (3.42%)14.9215.5029.01M
2022-04-0614.9614.78↓$0.18 (-1.20%)14.6315.0726.44M
2022-04-0515.0814.91↓$0.17 (-1.13%)14.8815.3328.11M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$PBR today feels different to the moon

0 Like Report
graffititrain

$PBR Fuk the 1% even though i feel like the 1%

0 Like Report
kairaae

$PBR might see a whole 1% green

0 Like Report
a

$PBR Buy it up so it crashes harder in the next two trading days

0 Like Report