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

10.78 -0.30 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.545 9.617 9.307 9.401 14,630,296 -0.01(-0.15%)
Dec 28, 2018 9.401 9.524 9.278 9.415 22,862,786 +0.18(+2.00%)
Dec 27, 2018 9.058 9.231 8.943 9.231 19,608,058 +0.06(+0.63%)
Dec 26, 2018 8.654 9.180 8.575 9.173 37,691,388 +0.45(+5.12%)
Dec 24, 2018 8.856 9.007 8.719 8.726 10,626,204 -0.20(-2.26%)
Dec 21, 2018 9.015 9.242 8.856 8.928 29,423,434 -0.15(-1.67%)
Dec 20, 2018 9.065 9.274 8.957 9.080 34,121,820 -0.06(-0.63%)
Dec 19, 2018 9.123 9.563 9.087 9.137 47,201,328 -0.15(-1.63%)
Dec 18, 2018 9.527 9.563 9.274 9.289 31,544,964 -0.23(-2.42%)
Dec 17, 2018 9.656 9.844 9.512 9.519 23,802,546 -0.14(-1.49%)
Dec 14, 2018 9.656 9.848 9.620 9.664 17,352,218 -0.17(-1.69%)
Dec 13, 2018 9.736 9.873 9.714 9.830 18,046,638 +0.01(+0.15%)
Dec 12, 2018 9.938 10.07 9.793 9.815 29,677,100 +0.12(+1.26%)
Dec 11, 2018 9.967 9.967 9.548 9.693 27,963,540 -0.06(-0.67%)
Dec 10, 2018 9.822 9.909 9.671 9.757 32,499,052 -0.51(-4.99%)
Dec 07, 2018 10.44 10.65 10.20 10.27 30,794,678 +0.07(+0.71%)
Dec 06, 2018 10.13 10.23 9.909 10.20 38,183,488 -0.38(-3.61%)
Dec 04, 2018 10.88 10.94 10.51 10.58 31,465,948 -0.27(-2.46%)
Dec 03, 2018 10.93 11.02 10.74 10.85 32,089,912 +0.35(+3.30%)
Nov 30, 2018 10.36 10.57 10.23 10.50 22,789,492 +0.17(+1.60%)
Nov 29, 2018 10.31 10.46 10.21 10.33 29,411,020 -0.04(-0.42%)
Nov 28, 2018 10.46 10.51 10.05 10.38 32,758,702 -0.01(-0.07%)
Nov 27, 2018 10.05 10.47 10.02 10.38 34,056,716 +0.49(+4.96%)
Nov 26, 2018 10.08 10.17 9.808 9.894 36,711,768 -0.11(-1.08%)
Nov 23, 2018 9.967 10.12 9.902 10.00 37,663,932 -0.32(-3.13%)
Nov 21, 2018 10.33 10.33 10.33 0 +0.28(+2.79%)
Nov 20, 2018 10.41 10.48 10.02 10.05 35,419,812 -0.63(-5.86%)
Nov 19, 2018 10.74 10.74 10.46 10.67 31,575,986 -0.01(-0.07%)
Nov 16, 2018 10.58 10.76 10.47 10.68 28,035,080 +0.22(+2.06%)
Nov 15, 2018 10.25 10.52 10.25 10.46 26,876,374 +0.23(+2.25%)
Nov 14, 2018 10.28 10.34 10.05 10.23 38,118,144 +0.24(+2.45%)
Nov 13, 2018 10.20 10.35 9.923 9.988 58,438,216 -0.59(-5.57%)
Nov 12, 2018 10.91 10.93 10.58 10.58 25,254,234 -0.16(-1.47%)
Nov 09, 2018 10.74 10.81 10.43 10.74 39,193,028 +0.00(+0.00%)
Nov 08, 2018 11.12 11.14 10.70 10.74 36,357,524 -0.44(-3.92%)
Nov 07, 2018 11.41 11.43 10.97 11.17 35,766,676 -0.23(-2.02%)
Nov 06, 2018 11.52 11.86 11.32 11.40 33,489,986 -0.40(-3.35%)
Nov 05, 2018 11.70 11.81 11.58 11.80 29,121,202 +0.21(+1.80%)
Nov 02, 2018 11.58 11.84 11.40 11.59 28,059,574 -0.01(-0.12%)
Nov 01, 2018 11.84 11.86 11.45 11.60 32,052,270 -0.07(-0.62%)
Oct 31, 2018 11.81 11.86 11.42 11.68 41,731,008 -0.11(-0.97%)
Oct 30, 2018 11.30 11.83 11.18 11.79 57,431,708 +0.61(+5.46%)
Oct 29, 2018 11.99 12.10 11.03 11.18 83,495,600 -0.49(-4.19%)
Oct 26, 2018 11.26 11.71 11.08 11.67 56,921,300 +0.48(+4.30%)
Oct 25, 2018 11.07 11.38 10.84 11.19 41,337,408 +0.33(+3.04%)
Oct 24, 2018 11.40 11.54 10.85 10.86 39,897,420 -0.45(-3.94%)
Oct 23, 2018 11.21 11.38 11.07 11.30 40,663,232 -0.22(-1.93%)
Oct 22, 2018 11.39 11.55 11.26 11.53 28,703,900 +0.40(+3.55%)
Oct 19, 2018 11.19 11.29 11.08 11.13 37,294,100 +0.12(+1.04%)
Oct 18, 2018 11.43 11.45 11.01 11.02 35,989,236 -0.52(-4.55%)
Oct 17, 2018 11.30 11.58 11.30 11.54 39,063,652 +0.06(+0.50%)
Oct 16, 2018 11.36 11.48 11.24 11.48 37,549,528 +0.41(+3.70%)
Oct 15, 2018 11.04 11.14 10.88 11.07 46,617,108 +0.04(+0.39%)
Oct 12, 2018 10.91 11.05 10.83 11.03 36,085,720 +0.35(+3.30%)
Oct 11, 2018 11.02 11.21 10.57 10.68 72,014,928 -0.17(-1.59%)
Oct 10, 2018 11.17 11.20 10.81 10.85 62,492,664 -0.70(-6.09%)
Oct 09, 2018 11.12 11.56 10.94 11.55 63,991,328 +0.50(+4.55%)
Oct 08, 2018 11.22 11.27 10.81 11.05 113,818,064 +1.06(+10.57%)
Oct 05, 2018 9.945 10.17 9.816 9.995 60,571,220 +0.16(+1.61%)
Oct 04, 2018 9.665 10.08 9.528 9.837 60,367,432 +0.10(+1.03%)
Oct 03, 2018 10.28 10.28 9.650 9.737 99,119,216 +0.28(+2.96%)
Oct 02, 2018 9.198 9.528 9.083 9.456 73,707,448 +0.78(+8.94%)
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.