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

12.16 -0.39 (-3.11%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.24 16.39 16.10 16.30 24,818,060 +0.30(+1.88%)
Jan 30, 2019 15.81 16.00 15.66 16.00 15,787,279 +0.43(+2.76%)
Jan 29, 2019 15.56 15.73 15.44 15.57 13,686,814 +0.48(+3.18%)
Jan 28, 2019 15.43 15.45 14.97 15.09 24,550,298 -0.73(-4.61%)
Jan 25, 2019 15.63 15.86 15.61 15.82 12,509,700 +0.30(+1.93%)
Jan 24, 2019 15.43 15.65 15.36 15.52 10,608,575 +0.04(+0.26%)
Jan 23, 2019 15.33 15.48 15.17 15.48 11,565,308 +0.30(+1.98%)
Jan 22, 2019 15.38 15.46 15.03 15.18 11,906,057 -0.22(-1.43%)
Jan 18, 2019 15.60 15.62 15.29 15.40 16,033,100 -0.02(-0.13%)
Jan 17, 2019 15.10 15.51 15.08 15.42 15,210,284 +0.12(+0.78%)
Jan 16, 2019 15.10 15.35 15.01 15.30 14,208,819 +0.06(+0.39%)
Jan 15, 2019 15.34 15.42 15.09 15.24 12,806,823 -0.09(-0.59%)
Jan 14, 2019 15.17 15.52 15.14 15.33 9,270,371 +0.04(+0.26%)
Jan 11, 2019 15.22 15.36 15.12 15.29 10,191,300 -0.19(-1.23%)
Jan 10, 2019 15.42 15.57 15.25 15.48 15,290,853 -0.14(-0.90%)
Jan 09, 2019 15.57 15.70 15.51 15.62 18,093,244 +0.42(+2.76%)
Jan 08, 2019 15.34 15.43 15.07 15.20 17,556,884 +0.14(+0.93%)
Jan 07, 2019 14.91 15.54 14.45 15.06 37,275,336 +0.30(+2.03%)
Jan 04, 2019 14.43 14.80 14.30 14.76 21,083,898 +0.50(+3.51%)
Jan 03, 2019 14.40 14.42 13.93 14.26 25,681,908 +0.25(+1.78%)
Jan 02, 2019 13.19 14.11 13.09 14.01 30,997,708 +1.00(+7.69%)
Dec 31, 2018 13.21 13.31 12.88 13.01 10,571,500 -0.02(-0.15%)
Dec 28, 2018 13.01 13.18 12.84 13.03 16,520,100 +0.23(+1.80%)
Dec 27, 2018 12.56 12.80 12.40 12.80 14,140,745 +0.08(+0.63%)
Dec 26, 2018 12.00 12.73 11.89 12.72 27,181,900 +0.62(+5.12%)
Dec 24, 2018 12.28 12.49 12.09 12.10 7,663,300 -0.28(-2.26%)
Dec 21, 2018 12.50 12.81 12.28 12.38 21,219,300 -0.21(-1.67%)
Dec 20, 2018 12.57 12.86 12.42 12.59 24,607,636 -0.08(-0.63%)
Dec 19, 2018 12.65 13.26 12.60 12.67 34,040,184 -0.21(-1.63%)
Dec 18, 2018 13.21 13.26 12.86 12.88 22,749,284 -0.32(-2.42%)
Dec 17, 2018 13.39 13.65 13.19 13.20 17,165,684 -0.20(-1.49%)
Dec 14, 2018 13.39 13.65 13.34 13.40 12,513,900 -0.23(-1.69%)
Dec 13, 2018 13.50 13.69 13.47 13.63 13,014,695 +0.02(+0.15%)
Dec 12, 2018 13.78 13.96 13.58 13.61 21,402,236 +0.17(+1.26%)
Dec 11, 2018 13.82 13.82 13.24 13.44 20,166,468 -0.09(-0.67%)
Dec 10, 2018 13.62 13.74 13.41 13.53 23,437,344 -0.71(-4.99%)
Dec 07, 2018 14.47 14.77 14.14 14.24 22,208,200 +0.10(+0.71%)
Dec 06, 2018 14.04 14.18 13.74 14.14 27,536,788 -0.53(-3.61%)
Dec 04, 2018 15.08 15.16 14.57 14.67 22,692,300 -0.37(-2.46%)
Dec 03, 2018 15.15 15.28 14.89 15.04 23,142,284 +0.48(+3.30%)
Nov 30, 2018 14.37 14.66 14.18 14.56 16,435,100 +0.23(+1.61%)
Nov 29, 2018 14.29 14.51 14.15 14.33 21,210,348 -0.06(-0.42%)
Nov 28, 2018 14.51 14.57 13.94 14.39 23,624,596 -0.01(-0.07%)
Nov 27, 2018 13.93 14.52 13.90 14.40 24,560,684 +0.68(+4.96%)
Nov 26, 2018 13.98 14.10 13.60 13.72 26,475,428 -0.15(-1.08%)
Nov 23, 2018 13.82 14.03 13.73 13.87 27,162,100 -0.50(-3.48%)
Nov 21, 2018 14.37 14.37 14.37 0 +0.39(+2.79%)
Nov 20, 2018 14.49 14.59 13.95 13.98 25,451,402 -0.87(-5.86%)
Nov 19, 2018 14.94 14.94 14.56 14.85 22,689,368 -0.01(-0.07%)
Nov 16, 2018 14.73 14.98 14.56 14.86 20,145,000 +0.30(+2.06%)
Nov 15, 2018 14.27 14.64 14.27 14.56 19,312,396 +0.32(+2.25%)
Nov 14, 2018 14.30 14.39 13.99 14.24 27,390,328 +0.34(+2.45%)
Nov 13, 2018 14.19 14.40 13.81 13.90 41,991,600 -0.82(-5.57%)
Nov 12, 2018 15.19 15.21 14.72 14.72 18,146,784 -0.22(-1.47%)
Nov 09, 2018 14.95 15.04 14.52 14.94 28,162,700 +0.00(+0.00%)
Nov 08, 2018 15.48 15.50 14.89 14.94 26,125,208 -0.61(-3.92%)
Nov 07, 2018 15.88 15.91 15.26 15.55 25,700,648 -0.32(-2.02%)
Nov 06, 2018 16.03 16.51 15.75 15.87 24,064,700 -0.55(-3.35%)
Nov 05, 2018 16.28 16.44 16.11 16.42 20,925,448 +0.29(+1.80%)
Nov 02, 2018 16.12 16.48 15.87 16.13 20,162,600 -0.02(-0.12%)
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.