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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 12.02 12.30 11.84 12.01 50,094,392 +0.15(+1.23%)
Oct 31, 2019 11.84 11.92 11.65 11.87 31,136,236 +0.00(+0.00%)
Oct 30, 2019 11.64 11.89 11.54 11.87 33,701,380 +0.15(+1.25%)
Oct 29, 2019 11.57 11.84 11.57 11.72 23,837,908 +0.03(+0.25%)
Oct 28, 2019 11.63 11.75 11.54 11.69 22,775,716 +0.11(+0.95%)
Oct 25, 2019 11.49 11.73 11.46 11.58 34,789,888 +0.44(+3.93%)
Oct 24, 2019 11.46 11.48 11.06 11.14 30,892,026 -0.24(-2.12%)
Oct 23, 2019 11.17 11.40 11.14 11.38 27,666,072 +0.23(+2.10%)
Oct 22, 2019 10.81 11.27 10.80 11.15 35,652,728 +0.45(+4.24%)
Oct 21, 2019 10.58 10.70 10.55 10.70 12,596,853 +0.08(+0.76%)
Oct 18, 2019 10.66 10.76 10.59 10.62 20,623,986 +0.07(+0.69%)
Oct 17, 2019 10.76 10.79 10.47 10.54 21,353,740 -0.16(-1.50%)
Oct 16, 2019 10.43 10.70 10.42 10.70 16,447,407 +0.18(+1.74%)
Oct 15, 2019 10.51 10.65 10.44 10.52 13,416,742 +0.02(+0.21%)
Oct 14, 2019 10.38 10.51 10.32 10.50 11,589,784 -0.02(-0.21%)
Oct 11, 2019 10.43 10.61 10.43 10.52 18,337,482 +0.23(+2.20%)
Oct 10, 2019 10.29 10.41 10.19 10.29 16,552,760 -0.01(-0.14%)
Oct 09, 2019 10.22 10.37 10.10 10.31 13,550,404 +0.25(+2.47%)
Oct 08, 2019 10.11 10.27 10.05 10.06 18,801,664 -0.04(-0.36%)
Oct 07, 2019 10.29 10.38 10.07 10.10 15,105,799 -0.27(-2.61%)
Oct 04, 2019 10.40 10.43 10.20 10.37 18,881,802 +0.03(+0.28%)
Oct 03, 2019 10.19 10.36 10.13 10.34 21,443,598 +0.10(+0.93%)
Oct 02, 2019 10.38 10.38 10.13 10.24 19,371,556 -0.24(-2.30%)
Oct 01, 2019 10.58 10.60 10.44 10.48 16,861,742 -0.09(-0.83%)
Sep 30, 2019 10.62 10.65 10.55 10.57 7,338,950 -0.09(-0.89%)
Sep 27, 2019 10.60 10.84 10.59 10.67 12,364,592 +0.02(+0.21%)
Sep 26, 2019 10.65 10.67 10.52 10.65 12,455,223 +0.08(+0.76%)
Sep 25, 2019 10.35 10.58 10.29 10.56 12,723,583 +0.04(+0.42%)
Sep 24, 2019 10.65 10.65 10.46 10.52 8,293,778 -0.12(-1.10%)
Sep 23, 2019 10.55 10.70 10.54 10.64 10,223,385 +0.01(+0.14%)
Sep 20, 2019 10.58 10.65 10.50 10.62 12,459,989 +0.01(+0.07%)
Sep 19, 2019 10.82 10.87 10.60 10.62 13,675,327 -0.07(-0.62%)
Sep 18, 2019 10.78 10.84 10.67 10.68 11,776,686 -0.23(-2.14%)
Sep 17, 2019 10.87 10.93 10.65 10.92 19,939,764 -0.10(-0.93%)
Sep 16, 2019 10.92 11.17 10.85 11.02 40,169,832 +0.39(+3.71%)
Sep 13, 2019 10.78 10.84 10.57 10.62 11,903,623 -0.12(-1.16%)
Sep 12, 2019 10.62 10.78 10.54 10.75 13,823,685 +0.10(+0.96%)
Sep 11, 2019 10.78 10.87 10.56 10.65 21,906,730 -0.03(-0.27%)
Sep 10, 2019 10.59 10.81 10.48 10.67 27,007,062 +0.07(+0.62%)
Sep 09, 2019 10.55 10.68 10.52 10.61 27,559,924 +0.16(+1.54%)
Sep 06, 2019 10.39 10.57 10.33 10.45 15,321,884 +0.12(+1.13%)
Sep 05, 2019 10.43 10.50 10.32 10.33 19,295,522 +0.12(+1.14%)
Sep 04, 2019 10.15 10.30 10.10 10.21 25,600,080 +0.42(+4.33%)
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.