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

13.70 +0.08 (+0.55%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.23 11.23 11.23 17,277,208 +0.02(+0.18%)
Dec 30, 2020 11.04 11.25 11.04 11.21 17,277,208 +0.16(+1.45%)
Dec 29, 2020 11.11 11.15 10.96 11.05 13,216,117 +0.06(+0.55%)
Dec 28, 2020 10.99 11.10 10.91 10.99 13,947,980 +0.02(+0.18%)
Dec 24, 2020 10.98 10.98 10.77 10.97 7,408,900 +0.03(+0.27%)
Dec 23, 2020 10.88 11.15 10.86 10.94 12,348,023 +0.11(+1.02%)
Dec 22, 2020 10.85 10.90 10.72 10.83 14,460,895 +0.07(+0.65%)
Dec 21, 2020 10.73 10.94 10.66 10.76 21,454,236 -0.53(-4.69%)
Dec 18, 2020 11.36 11.44 11.23 11.29 14,711,200 -0.08(-0.70%)
Dec 17, 2020 11.41 11.53 11.31 11.37 19,571,552 +0.08(+0.71%)
Dec 16, 2020 11.07 11.33 10.94 11.29 19,358,572 +0.15(+1.35%)
Dec 15, 2020 10.99 11.19 10.89 11.14 16,748,378 +0.24(+2.20%)
Dec 14, 2020 11.20 11.29 10.87 10.90 19,330,192 -0.23(-2.07%)
Dec 11, 2020 11.06 11.17 10.95 11.13 23,718,200 -0.13(-1.15%)
Dec 10, 2020 10.78 11.39 10.69 11.26 32,579,604 +0.70(+6.63%)
Dec 09, 2020 10.72 10.81 10.42 10.56 26,334,874 -0.07(-0.66%)
Dec 08, 2020 10.75 10.95 10.61 10.63 18,415,720 -0.14(-1.30%)
Dec 07, 2020 10.96 11.02 10.65 10.77 34,895,844 -0.15(-1.37%)
Dec 04, 2020 10.77 11.01 10.77 10.92 29,540,200 +0.37(+3.51%)
Dec 03, 2020 10.40 10.78 10.37 10.55 25,738,072 +0.36(+3.53%)
Dec 02, 2020 9.980 10.43 9.970 10.19 29,827,756 +0.09(+0.89%)
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.