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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.36 11.51 11.42 39,875,128 -0.03(-0.22%)
Jan 28, 2022 11.79 12.03 11.28 11.45 60,858,892 -0.34(-2.90%)
Jan 27, 2022 11.94 11.97 11.55 11.79 54,605,300 +0.15(+1.25%)
Jan 26, 2022 11.49 11.85 11.45 11.65 73,537,664 +0.39(+3.42%)
Jan 25, 2022 10.76 11.35 10.65 11.26 57,382,784 +0.44(+4.11%)
Jan 24, 2022 10.71 10.82 10.35 10.82 53,622,808 -0.03(-0.24%)
Jan 21, 2022 10.85 11.03 10.81 10.84 35,475,668 +0.02(+0.16%)
Jan 20, 2022 10.94 11.06 10.80 10.82 44,140,912 +0.03(+0.32%)
Jan 19, 2022 10.83 11.02 10.76 10.79 39,550,932 +0.13(+1.20%)
Jan 18, 2022 10.76 10.82 10.39 10.66 48,009,580 -0.13(-1.19%)
Jan 14, 2022 10.79 0 +0.27(+2.52%)
Jan 13, 2022 10.40 10.73 10.39 10.52 62,730,436 +0.24(+2.33%)
Jan 12, 2022 10.03 10.33 10.01 10.28 57,462,700 +0.38(+3.80%)
Jan 11, 2022 9.344 9.913 9.318 9.908 49,767,592 +0.64(+6.93%)
Jan 10, 2022 9.352 9.395 9.168 9.267 35,450,212 -0.15(-1.63%)
Jan 07, 2022 9.275 9.451 9.258 9.421 26,285,082 +0.15(+1.66%)
Jan 06, 2022 9.395 9.476 9.215 9.267 29,769,044 +0.09(+0.93%)
Jan 05, 2022 9.600 9.660 9.173 9.181 39,649,580 -0.47(-4.88%)
Jan 04, 2022 9.472 9.746 9.459 9.652 28,993,858 +0.11(+1.17%)
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.