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

11.09 -0.00 (-0.03%)
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.44 10.48 10.30 10.37 23,733,078 -0.28(-2.62%)
Jan 30, 2020 10.30 10.66 10.30 10.65 27,649,290 +0.09(+0.84%)
Jan 29, 2020 10.77 10.78 10.52 10.56 23,177,380 -0.10(-0.90%)
Jan 28, 2020 10.61 10.80 10.53 10.66 25,201,538 +0.21(+2.04%)
Jan 27, 2020 10.41 10.52 10.36 10.44 28,893,142 -0.41(-3.79%)
Jan 24, 2020 10.99 10.99 10.69 10.85 27,054,160 -0.10(-0.94%)
Jan 23, 2020 10.75 10.98 10.61 10.96 27,480,122 +0.10(+0.95%)
Jan 22, 2020 10.88 10.92 10.80 10.85 15,165,826 +0.00(+0.00%)
Jan 21, 2020 11.10 11.10 10.83 10.85 24,810,068 -0.29(-2.57%)
Jan 17, 2020 11.03 11.18 10.99 11.14 25,835,372 +0.20(+1.81%)
Jan 16, 2020 10.99 10.99 10.83 10.94 23,117,732 +0.01(+0.13%)
Jan 15, 2020 11.16 11.19 10.91 10.93 25,661,990 -0.37(-3.25%)
Jan 14, 2020 11.31 11.34 11.17 11.30 17,039,836 -0.08(-0.71%)
Jan 13, 2020 11.42 11.46 11.31 11.38 26,087,310 -0.12(-1.02%)
Jan 10, 2020 11.58 11.67 11.46 11.49 13,741,936 -0.08(-0.70%)
Jan 09, 2020 11.55 11.66 11.46 11.57 18,196,038 +0.04(+0.32%)
Jan 08, 2020 11.74 11.77 11.48 11.54 30,662,488 -0.26(-2.24%)
Jan 07, 2020 11.77 11.83 11.68 11.80 15,345,938 -0.12(-0.99%)
Jan 06, 2020 11.64 11.98 11.64 11.92 22,607,554 +0.17(+1.44%)
Jan 03, 2020 11.88 11.97 11.74 11.75 24,033,386 -0.21(-1.72%)
Jan 02, 2020 11.79 11.96 11.74 11.96 18,729,902 +0.24(+2.07%)
Dec 31, 2019 11.60 11.74 11.57 11.71 8,984,081 +0.03(+0.25%)
Dec 30, 2019 11.82 11.84 11.67 11.69 12,391,027 -0.01(-0.13%)
Dec 27, 2019 11.82 11.85 11.70 11.70 13,623,962 -0.15(-1.30%)
Dec 26, 2019 11.79 11.85 11.74 11.85 12,407,399 +0.19(+1.64%)
Dec 24, 2019 11.66 11.74 11.60 11.66 3,912,990 -0.01(-0.06%)
Dec 23, 2019 11.53 11.68 11.50 11.67 17,261,408 +0.24(+2.06%)
Dec 20, 2019 11.49 11.58 11.43 11.44 19,367,786 -0.22(-1.89%)
Dec 19, 2019 11.63 11.72 11.62 11.66 14,407,914 -0.01(-0.13%)
Dec 18, 2019 11.45 11.74 11.44 11.67 29,723,974 +0.29(+2.58%)
Dec 17, 2019 11.29 11.46 11.27 11.38 17,155,924 +0.07(+0.58%)
Dec 16, 2019 11.18 11.47 11.18 11.31 28,011,404 +0.06(+0.52%)
Dec 13, 2019 11.37 11.56 11.17 11.25 42,185,652 -0.55(-4.67%)
Dec 12, 2019 11.60 11.85 11.60 11.80 17,727,468 +0.26(+2.23%)
Dec 11, 2019 11.56 11.61 11.49 11.55 20,384,466 +0.09(+0.77%)
Dec 10, 2019 11.45 11.46 11.36 11.46 15,587,385 +0.02(+0.19%)
Dec 09, 2019 11.23 11.50 11.23 11.44 17,942,196 +0.04(+0.32%)
Dec 06, 2019 11.30 11.46 11.28 11.40 16,350,279 +0.21(+1.91%)
Dec 05, 2019 11.03 11.31 11.00 11.19 26,586,822 +0.28(+2.56%)
Dec 04, 2019 10.94 11.00 10.88 10.91 24,953,442 +0.12(+1.09%)
Dec 03, 2019 10.80 10.87 10.69 10.79 16,163,783 -0.04(-0.34%)
Dec 02, 2019 10.96 10.97 10.82 10.83 16,435,815 +0.00(+0.00%)
Nov 29, 2019 10.94 10.94 10.76 10.83 12,343,671 -0.05(-0.47%)
Nov 27, 2019 10.87 10.94 10.76 10.88 19,298,118 +0.03(+0.27%)
Nov 26, 2019 10.99 11.00 10.71 10.85 28,071,074 -0.34(-3.02%)
Nov 25, 2019 11.19 11.23 11.09 11.19 15,045,221 -0.02(-0.20%)
Nov 22, 2019 11.32 11.44 11.18 11.21 26,373,532 +0.04(+0.33%)
Nov 21, 2019 10.95 11.18 10.88 11.17 33,293,608 +0.24(+2.22%)
Nov 20, 2019 10.95 11.06 10.92 10.93 21,721,018 +0.01(+0.13%)
Nov 19, 2019 11.08 11.09 10.89 10.91 26,439,642 -0.18(-1.66%)
Nov 18, 2019 11.22 11.26 11.06 11.10 17,221,420 -0.25(-2.20%)
Nov 15, 2019 11.16 11.40 11.16 11.35 9,929,637 +0.24(+2.12%)
Nov 14, 2019 11.36 11.40 11.08 11.11 25,958,806 -0.21(-1.82%)
Nov 13, 2019 11.32 11.44 11.25 11.32 28,127,070 -0.18(-1.53%)
Nov 12, 2019 11.60 11.71 11.46 11.49 24,867,266 -0.20(-1.68%)
Nov 11, 2019 11.51 11.73 11.49 11.69 16,778,424 +0.13(+1.14%)
Nov 08, 2019 11.64 11.80 11.50 11.56 32,914,396 -0.37(-3.12%)
Nov 07, 2019 11.65 12.00 11.64 11.93 26,659,966 +0.28(+2.38%)
Nov 06, 2019 11.44 11.88 11.34 11.65 51,892,056 -0.30(-2.51%)
Nov 05, 2019 11.87 11.99 11.85 11.95 34,730,392 -0.02(-0.18%)
Nov 04, 2019 12.04 12.15 11.86 11.98 45,281,744 -0.04(-0.30%)
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.