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

11.09 USD +0.16 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.24 10.32 10.02 10.05 19,114,400 -0.50(-4.74%)
Jan 28, 2021 10.63 10.73 10.40 10.55 22,840,273 +0.21(+2.03%)
Jan 27, 2021 10.28 10.68 10.03 10.34 31,333,259 -0.01(-0.10%)
Jan 26, 2021 10.40 10.57 10.29 10.35 32,787,022 +0.26(+2.58%)
Jan 25, 2021 10.11 10.12 9.810 10.09 18,169,408 -0.10(-0.98%)
Jan 22, 2021 10.15 10.33 10.04 10.19 32,292,300 -0.34(-3.23%)
Jan 21, 2021 10.85 10.85 10.43 10.53 14,824,309 -0.30(-2.77%)
Jan 20, 2021 11.05 11.07 10.80 10.83 17,512,411 -0.05(-0.46%)
Jan 19, 2021 10.94 10.97 10.70 10.88 21,975,289 -0.02(-0.18%)
Jan 15, 2021 11.04 11.14 10.85 10.90 35,725,600 -0.63(-5.46%)
Jan 14, 2021 11.24 11.59 11.15 11.53 27,790,769 +0.32(+2.85%)
Jan 13, 2021 11.59 11.62 11.15 11.21 25,964,478 -0.51(-4.35%)
Jan 12, 2021 11.57 11.76 11.44 11.72 29,407,672 +0.32(+2.81%)
Jan 11, 2021 11.38 11.54 11.27 11.40 15,140,384 -0.29(-2.48%)
Jan 08, 2021 11.86 11.88 11.52 11.69 19,692,000 +0.00(+0.00%)
Jan 07, 2021 11.82 11.84 11.57 11.69 21,690,859 +0.07(+0.60%)
Jan 06, 2021 11.64 11.89 11.51 11.62 26,414,917 +0.10(+0.87%)
Jan 05, 2021 10.92 11.64 10.91 11.52 27,312,891 +0.33(+2.95%)
Jan 04, 2021 11.43 11.60 11.07 11.19 30,196,494 -0.04(-0.36%)
Dec 31, 2020 11.23 11.23 11.23 17,277,208 +0.02(+0.18%)
Dec 30, 2020 11.04 11.25 11.04 11.21 17,277,208 +0.16(+1.45%)
Dec 29, 2020 11.11 11.15 10.96 11.05 13,216,117 +0.06(+0.55%)
Dec 28, 2020 10.99 11.10 10.91 10.99 13,947,980 +0.02(+0.18%)
Dec 24, 2020 10.98 10.98 10.77 10.97 7,408,900 +0.03(+0.27%)
Dec 23, 2020 10.88 11.15 10.86 10.94 12,348,023 +0.11(+1.02%)
Dec 22, 2020 10.85 10.90 10.72 10.83 14,460,895 +0.07(+0.65%)
Dec 21, 2020 10.73 10.94 10.66 10.76 21,454,236 -0.53(-4.69%)
Dec 18, 2020 11.36 11.44 11.23 11.29 14,711,200 -0.08(-0.70%)
Dec 17, 2020 11.41 11.53 11.31 11.37 19,571,553 +0.08(+0.71%)
Dec 16, 2020 11.07 11.33 10.94 11.29 19,358,573 +0.15(+1.35%)
Dec 15, 2020 10.99 11.19 10.89 11.14 16,748,378 +0.24(+2.20%)
Dec 14, 2020 11.20 11.29 10.87 10.90 19,330,192 -0.23(-2.07%)
Dec 11, 2020 11.06 11.17 10.95 11.13 23,718,200 -0.13(-1.15%)
Dec 10, 2020 10.78 11.39 10.69 11.26 32,579,604 +0.70(+6.63%)
Dec 09, 2020 10.72 10.81 10.42 10.56 26,334,874 -0.07(-0.66%)
Dec 08, 2020 10.75 10.95 10.61 10.63 18,415,720 -0.14(-1.30%)
Dec 07, 2020 10.96 11.02 10.65 10.77 34,895,844 -0.15(-1.37%)
Dec 04, 2020 10.77 11.01 10.77 10.92 29,540,200 +0.37(+3.51%)
Dec 03, 2020 10.40 10.78 10.37 10.55 25,738,072 +0.36(+3.53%)
Dec 02, 2020 9.980 10.43 9.970 10.19 29,827,757 +0.09(+0.89%)
Dec 01, 2020 9.880 10.11 9.850 10.10 24,242,419 +0.53(+5.54%)
Nov 30, 2020 9.800 9.940 9.540 9.570 30,113,281 -0.37(-3.72%)
Nov 27, 2020 9.720 9.940 9.700 9.940 16,310,600 -0.09(-0.90%)
Nov 25, 2020 9.950 10.16 9.840 10.03 22,298,300 +0.03(+0.30%)
Nov 24, 2020 9.850 10.09 9.740 10.00 43,398,837 +0.65(+6.95%)
Nov 23, 2020 9.320 9.380 9.210 9.350 25,519,669 +0.28(+3.09%)
Nov 20, 2020 9.130 9.210 9.010 9.070 14,427,500 -0.13(-1.41%)
Nov 19, 2020 9.130 9.270 9.080 9.200 14,993,802 +0.13(+1.43%)
Nov 18, 2020 9.250 9.360 9.070 9.070 27,626,876 -0.05(-0.55%)
Nov 17, 2020 8.780 9.280 8.770 9.120 28,084,784 +0.28(+3.17%)
Nov 16, 2020 8.970 9.010 8.750 8.840 25,148,546 +0.31(+3.63%)
Nov 13, 2020 8.330 8.590 8.290 8.530 26,885,900 +0.25(+3.02%)
Nov 12, 2020 8.530 8.630 8.230 8.280 21,011,144 -0.50(-5.69%)
Nov 11, 2020 8.600 8.790 8.530 8.780 27,625,016 -0.01(-0.11%)
Nov 10, 2020 8.420 8.800 8.380 8.790 51,333,251 +0.60(+7.33%)
Nov 09, 2020 8.340 8.400 7.970 8.190 50,455,887 +0.82(+11.13%)
Nov 06, 2020 7.180 7.400 7.135 7.370 16,560,600 +0.18(+2.50%)
Nov 05, 2020 7.130 7.240 7.100 7.190 16,712,402 +0.22(+3.16%)
Nov 04, 2020 6.890 7.100 6.750 6.970 18,853,507 +0.09(+1.31%)
Nov 03, 2020 6.970 6.990 6.760 6.880 26,670,188 +0.16(+2.38%)
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.