Petroleo Brasileiro SA Historical Data

PBR Page 2
Download
Date Close Price change Market cap Trading volume
Jun 14, 2022 $ 12.83
+2.03%
$ 25.66 billion $ 13
Jun 13, 2022 $ 12.57
-1.41%
$ 25.15 billion $ 13
Jun 10, 2022 $ 13.29
-1.74%
$ 26.57 billion $ 53
Jun 9, 2022 $ 13.52
-0.07%
$ 27.04 billion $ 54
Jun 2, 2022 $ 13.82
+0.00%
$ 27.65 billion $ 55
Jun 1, 2022 $ 13.82
-0.50%
$ 27.65 billion $ 55
May 31, 2022 $ 13.89
-2.53%
$ 27.79 billion $ 97
May 30, 2022 $ 14.25
+0.00%
$ 28.51 billion $ 114
May 29, 2022 $ 14.25
+0.00%
$ 28.51 billion $ 114
May 28, 2022 $ 14.25
+0.00%
$ 28.51 billion $ 114
May 27, 2022 $ 14.25
-3.65%
$ 28.51 billion $ 114
May 26, 2022 $ 14.8
+1.79%
$ 29.59 billion $ 104
May 25, 2022 $ 14.54
+2.22%
$ 29.07 billion $ 145
May 24, 2022 $ 14.22
-12.63%
$ 28.44 billion $ 142
May 23, 2022 $ 16.27
+1.50%
$ 32.55 billion $ 358
May 19, 2022 $ 15.05
+2.03%
$ 30.11 billion $ 15
May 18, 2022 $ 14.75
-2.70%
$ 29.51 billion $ 15
May 17, 2022 $ 15.16
+2.05%
$ 30.33 billion $ 45
May 16, 2022 $ 14.86
+0.64%
$ 29.72 billion $ 45
May 13, 2022 $ 14.52
+2.76%
$ 29.03 billion $ 58
May 12, 2022 $ 14.13
+0.21%
$ 28.25 billion $ 2,034
May 11, 2022 $ 14.09
+4.68%
$ 28.19 billion $ 1,973
May 10, 2022 $ 13.46
+0.45%
$ 26.93 billion $ 27
May 9, 2022 $ 13.62
-3.27%
$ 27.23 billion $ 1,961
May 8, 2022 $ 14.07
+0.00%
$ 28.15 billion $ 2,027
May 7, 2022 $ 14.07
+0.00%
$ 28.15 billion $ 2,027
May 6, 2022 $ 14.07
+3.95%
$ 28.15 billion $ 2,027
May 5, 2022 $ 13.43
-4.14%
$ 26.85 billion $ 40
May 4, 2022 $ 14
+5.14%
$ 28.01 billion $ 42
May 3, 2022 $ 13.32
+2.34%
$ 26.64 billion $ 40
May 2, 2022 $ 13.02
-0.61%
$ 26.03 billion $ 13
Apr 29, 2022 $ 13.98
+3.40%
$ 27.95 billion $ 14
Apr 28, 2022 $ 13.52
+0.15%
$ 27.03 billion $ 14
Apr 22, 2022 $ 14.04
-3.74%
$ 28.08 billion $ 42
Apr 21, 2022 $ 14.59
-3.82%
$ 29.17 billion $ 44
Apr 20, 2022 $ 15.16
+1.74%
$ 30.33 billion $ 45
Apr 19, 2022 $ 14.91
-0.47%
$ 29.81 billion $ 119
Apr 18, 2022 $ 14.77
+0.34%
$ 29.53 billion $ 133
Apr 17, 2022 $ 14.71
+0.00%
$ 29.43 billion $ 132
Apr 16, 2022 $ 14.71
+0.00%
$ 29.43 billion $ 132
Apr 15, 2022 $ 14.71
+0.00%
$ 29.43 billion $ 132
Apr 14, 2022 $ 14.71
-7.83%
$ 29.43 billion $ 132
Apr 13, 2022 $ 15.96
+1.95%
$ 31.93 billion $ 2,267
Apr 12, 2022 $ 15.66
+0.74%
$ 31.32 billion $ 4,119
Apr 11, 2022 $ 15.55
-0.16%
$ 31.09 billion $ 4,570
Apr 8, 2022 $ 15.69
+1.36%
$ 31.37 billion $ 16
Apr 7, 2022 $ 15.48
+1.04%
$ 30.95 billion $ 2,105
Apr 6, 2022 $ 14.89
-0.07%
$ 29.79 billion $ 30
Apr 5, 2022 $ 14.91
-2.29%
$ 29.81 billion $ 45
Apr 4, 2022 $ 15.09
-0.10%
$ 30.17 billion $ 15