Petróleo Brasileiro S.A. - Petrobras (PBR) Stock Chart & Stock Price History

$15.02
-0.21 (-1.38%)
(As of 05/17/2024 ET)

Petróleo Brasileiro S.A. - Petrobras Stock Price Performance

5 Day
Performance
-10.01%
1 Month
Performance
-8.80%
3 Month
Performance
-15.14%
6 Month
Performance
-6.36%
Year-To-Date
Performance
-5.95%
1 Year
Performance
+28.27%
Receive PBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Petróleo Brasileiro S.A. - Petrobras and its competitors with MarketBeat's FREE daily newsletter

PBR Stock Chart for Sunday, May, 19, 2024

Petróleo Brasileiro S.A. - Petrobras Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$15.23$15.01
-1.41%
$15.29$14.9826.82 million shs$0.00
05/16/2024$15.57$15.23
-2.22%
$15.58$15.1032.00 million shs$99.30 billion
05/15/2024$16.69$15.57
-6.71%
$15.71$15.0469.64 million shs$0.00
05/14/2024$17.04$16.69
-2.05%
$16.92$16.4720.01 million shs$0.00
05/13/2024$17.08$17.04
-0.23%
$17.37$17.0310.98 million shs$0.00
05/10/2024$17.23$17.08
-0.87%
$17.41$17.0611.02 million shs$0.00
05/09/2024$17.13$17.23
+0.58%
$17.29$16.8215.61 million shs$0.00
05/08/2024$17.01$17.13
+0.71%
$17.20$16.8213.41 million shs$0.00
05/07/2024$16.64$17.01
+2.25%
$17.04$16.6618.16 million shs$0.00
05/06/2024$16.43$16.64
+1.25%
$16.77$16.4812.96 million shs$108.50 billion
05/03/2024$17.34$16.45
-5.13%
$16.86$16.3026.02 million shs$0.00
05/02/2024$16.93$17.34
+2.42%
$17.44$17.1619.62 million shs$0.00
05/01/2024$16.98$16.93
-0.27%
$17.08$16.6713.54 million shs$110.42 billion
04/30/2024$17.32$16.98
-1.99%
$17.21$16.8619.64 million shs$0.00
04/29/2024$17.05$17.32
+1.58%
$17.33$17.0023.22 million shs$0.00
04/26/2024$17.05$17.06
+0.06%
$17.15$16.8220.00 million shs$0.00
04/25/2024$16.82$17.05
+1.37%
$17.17$16.6615.88 million shs$0.00
04/24/2024$16.95$16.82
-0.80%
$17.00$16.7219.89 million shs$0.00
04/23/2024$16.94$16.95
+0.09%
$17.05$16.7021.97 million shs$0.00
04/22/2024$16.47$16.94
+2.82%
$16.95$16.4229.32 million shs$110.45 billion
04/19/2024$15.58$16.47
+5.71%
$16.53$15.6534.33 million shs$0.00
04/18/2024$15.67$15.58
-0.57%
$16.00$15.5413.04 million shs$0.00
04/17/2024$15.66$15.67
+0.10%
$15.84$15.5414.20 million shs$102.20 billion
04/16/2024$15.78$15.66
-0.79%
$15.71$15.3416.35 million shs$0.00
04/15/2024$15.72$15.78
+0.38%
$15.82$15.5323.59 million shs$0.00
04/12/2024$16.00$15.73
-1.69%
$16.12$15.5524.03 million shs$0.00
04/11/2024$16.15$16.00
-0.93%
$16.15$15.9414.40 million shs$0.00
04/10/2024$15.88$16.15
+1.70%
$16.17$15.7322.55 million shs$0.00
04/09/2024$15.64$15.88
+1.50%
$15.95$15.6016.40 million shs$0.00
04/08/2024$15.49$15.64
+0.97%
$15.76$15.2617.78 million shs$0.00
04/05/2024$15.52$15.49
-0.19%
$15.58$15.1323.34 million shs$0.00
04/04/2024$15.60$15.52
-0.48%
$16.27$15.3562.64 million shs$0.00
04/03/2024$15.62$15.60
-0.16%
$15.68$15.3915.80 million shs$101.71 billion
04/02/2024$15.22$15.62
+2.63%
$15.66$15.3820.97 million shs$0.00
04/01/2024$15.21$15.22
+0.07%
$15.26$15.0515.16 million shs$0.00
03/29/2024$15.21$15.21$15.25$14.8727.59 million shs$0.00
03/28/2024$14.94$15.21
+1.84%
$15.25$14.8727.59 million shs$0.00
03/27/2024$14.75$14.94
+1.29%
$14.96$14.6514.32 million shs$0.00
03/26/2024$14.95$14.75
-1.34%
$14.94$14.7313.33 million shs$0.00
03/25/2024$14.69$14.95
+1.74%
$15.05$14.8514.86 million shs$0.00
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)

Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."

And these will be the biggest winners
03/22/2024$14.63$14.70
+0.44%
$14.78$14.4913.79 million shs$0.00
03/21/2024$14.93$14.63
-2.01%
$15.03$14.5923.24 million shs$0.00
03/20/2024$14.53$14.93
+2.79%
$15.00$14.4122.18 million shs$0.00
03/19/2024$14.59$14.53
-0.45%
$14.91$14.3924.58 million shs$0.00
03/18/2024$14.54$14.59
+0.34%
$14.75$14.2123.87 million shs$0.00
03/15/2024$14.72$14.55
-1.19%
$14.74$14.5220.57 million shs$0.00
03/14/2024$14.82$14.72
-0.64%
$15.02$14.6226.31 million shs$96.01 billion
03/13/2024$15.05$14.82
-1.56%
$15.15$14.7924.15 million shs$96.62 billion
03/12/2024$14.55$15.05
+3.44%
$15.14$14.7029.29 million shs$0.00
03/11/2024$14.78$14.55
-1.56%
$15.27$14.4940.67 million shs$0.00
03/08/2024$16.68$14.78
-11.39%
$15.24$14.32103.12 million shs$0.00
03/07/2024$16.70$16.68
-0.09%
$16.89$16.6316.32 million shs$0.00
03/06/2024$16.37$16.70
+1.99%
$16.76$16.5913.90 million shs$0.00
03/05/2024$16.52$16.37
-0.91%
$16.62$16.2917.23 million shs$0.00
03/04/2024$16.68$16.52
-0.96%
$16.81$16.5015.33 million shs$107.75 billion
03/01/2024$16.52$16.68
+0.97%
$16.90$16.6618.37 million shs$0.00
02/29/2024$16.72$16.52
-1.23%
$16.85$16.3426.28 million shs$0.00
02/28/2024$17.71$16.72
-5.59%
$17.83$16.5640.55 million shs$0.00
02/27/2024$17.66$17.71
+0.31%
$17.91$17.5816.69 million shs$0.00
02/26/2024$17.36$17.66
+1.70%
$17.75$17.4314.81 million shs$0.00
02/23/2024$17.58$17.35
-1.31%
$17.52$17.2018.77 million shs$0.00
02/22/2024$17.65$17.58
-0.40%
$17.65$17.3519.20 million shs$0.00
02/21/2024$17.66$17.65
-0.03%
$17.83$17.5615.52 million shs$0.00
02/20/2024$17.70$17.66
-0.25%
$17.91$17.5421.84 million shs$0.00
02/19/2024$17.70$17.70$17.80$17.5117.09 million shs$0.00

This page (NYSE:PBR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners