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

12.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 16.48 16.51 15.93 16.15 23,031,608 -0.10(-0.62%)
Oct 31, 2018 16.44 16.51 15.89 16.25 29,986,400 -0.16(-0.98%)
Oct 30, 2018 15.72 16.46 15.56 16.41 41,268,360 +0.85(+5.46%)
Oct 29, 2018 16.68 16.84 15.35 15.56 59,996,936 -0.68(-4.19%)
Oct 26, 2018 15.67 16.30 15.43 16.24 40,901,600 +0.67(+4.30%)
Oct 25, 2018 15.40 15.84 15.09 15.57 29,703,576 +0.46(+3.04%)
Oct 24, 2018 15.87 16.06 15.10 15.11 28,668,852 -0.62(-3.94%)
Oct 23, 2018 15.60 15.84 15.41 15.73 29,219,136 -0.31(-1.93%)
Oct 22, 2018 15.85 16.08 15.67 16.04 20,625,590 +0.55(+3.55%)
Oct 19, 2018 15.57 15.71 15.42 15.49 26,798,200 +0.16(+1.04%)
Oct 18, 2018 15.90 15.93 15.32 15.33 25,860,570 -0.73(-4.55%)
Oct 17, 2018 15.72 16.12 15.72 16.06 28,069,736 +0.08(+0.50%)
Oct 16, 2018 15.81 15.98 15.64 15.98 26,981,740 +0.57(+3.70%)
Oct 15, 2018 15.37 15.51 15.14 15.41 33,497,376 +0.06(+0.39%)
Oct 12, 2018 15.18 15.38 15.07 15.35 25,929,900 +0.49(+3.30%)
Oct 11, 2018 15.33 15.60 14.71 14.86 51,747,336 -0.24(-1.59%)
Oct 10, 2018 15.55 15.59 15.05 15.10 44,904,980 -0.98(-6.09%)
Oct 09, 2018 15.47 16.09 15.22 16.08 45,981,868 +0.70(+4.55%)
Oct 08, 2018 15.61 15.69 15.04 15.38 81,785,568 +1.47(+10.57%)
Oct 05, 2018 13.84 14.15 13.66 13.91 43,524,300 +0.22(+1.61%)
Oct 04, 2018 13.45 14.03 13.26 13.69 43,377,864 +0.14(+1.03%)
Oct 03, 2018 14.30 14.31 13.43 13.55 71,223,504 +0.39(+2.96%)
Oct 02, 2018 12.80 13.26 12.64 13.16 52,963,524 +1.08(+8.94%)
Oct 01, 2018 12.12 12.22 11.87 12.08 17,692,584 +0.01(+0.08%)
Sep 28, 2018 12.08 12.51 12.02 12.07 29,971,400 -0.16(-1.31%)
Sep 27, 2018 11.80 12.31 11.79 12.23 33,441,604 +0.58(+4.98%)
Sep 26, 2018 11.53 11.74 11.44 11.65 18,813,396 +0.22(+1.92%)
Sep 25, 2018 11.12 11.47 11.10 11.43 16,017,439 +0.04(+0.35%)
Sep 24, 2018 11.58 11.73 11.36 11.39 20,225,686 -0.11(-0.96%)
Sep 21, 2018 11.42 11.62 11.32 11.50 22,520,300 +0.14(+1.23%)
Sep 20, 2018 11.45 11.47 11.15 11.36 13,528,283 +0.11(+0.98%)
Sep 19, 2018 11.21 11.43 11.19 11.25 18,506,142 +0.03(+0.27%)
Sep 18, 2018 10.98 11.31 10.97 11.22 26,501,850 +0.30(+2.75%)
Sep 17, 2018 10.62 10.96 10.61 10.92 28,177,684 +0.33(+3.12%)
Sep 14, 2018 10.56 10.67 10.38 10.59 15,550,800 +0.15(+1.44%)
Sep 13, 2018 10.63 10.70 10.40 10.44 19,299,094 -0.30(-2.79%)
Sep 12, 2018 10.65 10.84 10.53 10.74 19,194,478 +0.30(+2.87%)
Sep 11, 2018 10.46 10.62 10.31 10.44 26,155,776 -0.44(-4.04%)
Sep 10, 2018 10.89 11.08 10.77 10.88 24,297,292 -0.16(-1.45%)
Sep 07, 2018 10.82 11.14 10.73 11.04 24,111,002 +0.41(+3.86%)
Sep 06, 2018 10.64 10.69 10.39 10.63 19,027,792 +0.07(+0.66%)
Sep 05, 2018 10.28 10.65 10.20 10.56 20,004,400 +0.16(+1.54%)
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.