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

11.34 -0.32 (-2.77%)
Streaming Delayed Price Updated: 3:33 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.497 8.902 8.461 8.894 63,885,840 +0.01(+0.17%)
Feb 27, 2020 8.821 9.225 8.608 8.880 56,859,972 -0.35(-3.75%)
Feb 26, 2020 9.438 9.629 9.152 9.225 56,135,612 -0.20(-2.11%)
Feb 25, 2020 9.703 9.776 9.277 9.424 35,899,536 -0.19(-1.99%)
Feb 24, 2020 9.659 9.762 9.343 9.615 52,124,340 -0.70(-6.77%)
Feb 21, 2020 10.42 10.42 10.21 10.31 30,796,086 -0.27(-2.57%)
Feb 20, 2020 10.86 10.97 10.56 10.59 29,184,708 -0.36(-3.29%)
Feb 19, 2020 10.86 10.98 10.83 10.95 22,049,244 +0.24(+2.27%)
Feb 18, 2020 10.53 10.80 10.52 10.70 28,235,192 -0.06(-0.55%)
Feb 14, 2020 10.90 10.92 10.71 10.76 19,328,704 +0.01(+0.07%)
Feb 13, 2020 10.96 10.96 10.70 10.75 29,864,760 -0.21(-1.94%)
Feb 12, 2020 10.89 11.04 10.89 10.97 32,888,058 +0.07(+0.67%)
Feb 11, 2020 10.83 10.93 10.75 10.89 35,926,480 +0.31(+2.92%)
Feb 10, 2020 10.62 10.65 10.46 10.59 39,526,064 -0.13(-1.23%)
Feb 07, 2020 10.83 10.85 10.50 10.72 53,858,460 -0.04(-0.34%)
Feb 06, 2020 10.90 11.01 10.63 10.75 142,026,352 +0.15(+1.39%)
Feb 05, 2020 10.79 10.81 10.53 10.61 44,873,868 +0.04(+0.42%)
Feb 04, 2020 10.60 10.82 10.55 10.56 32,637,490 +0.12(+1.20%)
Feb 03, 2020 10.47 10.60 10.38 10.44 18,202,492 +0.07(+0.64%)
Jan 31, 2020 10.44 10.48 10.30 10.37 23,728,028 -0.28(-2.62%)
Jan 30, 2020 10.30 10.67 10.30 10.65 27,643,406 +0.09(+0.83%)
Jan 29, 2020 10.77 10.78 10.53 10.56 23,172,448 -0.10(-0.90%)
Jan 28, 2020 10.61 10.81 10.53 10.66 25,196,176 +0.21(+2.04%)
Jan 27, 2020 10.41 10.52 10.36 10.45 28,886,994 -0.41(-3.79%)
Jan 24, 2020 10.99 10.99 10.69 10.86 27,048,402 -0.10(-0.94%)
Jan 23, 2020 10.75 10.98 10.61 10.96 27,474,274 +0.10(+0.95%)
Jan 22, 2020 10.89 10.92 10.81 10.86 15,162,599 +0.00(+0.00%)
Jan 21, 2020 11.10 11.10 10.83 10.86 24,804,788 -0.29(-2.57%)
Jan 17, 2020 11.03 11.18 10.99 11.14 25,829,876 +0.20(+1.81%)
Jan 16, 2020 11.00 11.00 10.83 10.95 23,112,814 +0.01(+0.13%)
Jan 15, 2020 11.16 11.20 10.91 10.93 25,656,530 -0.37(-3.25%)
Jan 14, 2020 11.31 11.34 11.18 11.30 17,036,210 -0.08(-0.71%)
Jan 13, 2020 11.42 11.46 11.31 11.38 26,081,760 -0.12(-1.02%)
Jan 10, 2020 11.58 11.67 11.47 11.50 13,739,012 -0.08(-0.70%)
Jan 09, 2020 11.56 11.66 11.47 11.58 18,192,166 +0.04(+0.32%)
Jan 08, 2020 11.74 11.78 11.48 11.54 30,655,964 -0.26(-2.24%)
Jan 07, 2020 11.78 11.83 11.68 11.81 15,342,673 -0.12(-0.99%)
Jan 06, 2020 11.64 11.98 11.64 11.92 22,602,744 +0.17(+1.44%)
Jan 03, 2020 11.89 11.97 11.74 11.75 24,028,272 -0.21(-1.72%)
Jan 02, 2020 11.79 11.97 11.75 11.96 18,725,918 +0.24(+2.07%)
Dec 31, 2019 11.60 11.74 11.58 11.72 8,982,169 +0.03(+0.25%)
Dec 30, 2019 11.83 11.84 11.67 11.69 12,388,390 -0.01(-0.13%)
Dec 27, 2019 11.82 11.85 11.70 11.70 13,621,063 -0.15(-1.30%)
Dec 26, 2019 11.79 11.86 11.75 11.86 12,404,759 +0.19(+1.64%)
Dec 24, 2019 11.66 11.74 11.61 11.67 3,912,158 -0.01(-0.06%)
Dec 23, 2019 11.53 11.68 11.50 11.67 17,257,736 +0.24(+2.06%)
Dec 20, 2019 11.50 11.58 11.43 11.44 19,363,666 -0.22(-1.89%)
Dec 19, 2019 11.64 11.72 11.62 11.66 14,404,849 -0.01(-0.13%)
Dec 18, 2019 11.45 11.75 11.45 11.67 29,717,650 +0.29(+2.58%)
Dec 17, 2019 11.29 11.47 11.27 11.38 17,152,272 +0.07(+0.58%)
Dec 16, 2019 11.18 11.47 11.18 11.31 28,005,444 +0.06(+0.52%)
Dec 13, 2019 11.37 11.56 11.17 11.25 42,176,676 -0.55(-4.67%)
Dec 12, 2019 11.61 11.85 11.60 11.81 17,723,696 +0.26(+2.23%)
Dec 11, 2019 11.56 11.61 11.49 11.55 20,380,130 +0.09(+0.77%)
Dec 10, 2019 11.45 11.47 11.36 11.46 15,584,068 +0.02(+0.19%)
Dec 09, 2019 11.23 11.50 11.23 11.44 17,938,378 +0.04(+0.32%)
Dec 06, 2019 11.30 11.46 11.28 11.40 16,346,800 +0.21(+1.91%)
Dec 05, 2019 11.03 11.31 11.00 11.19 26,581,164 +0.28(+2.56%)
Dec 04, 2019 10.94 11.00 10.88 10.91 24,948,134 +0.12(+1.09%)
Dec 03, 2019 10.81 10.87 10.70 10.79 16,160,343 -0.04(-0.34%)
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.