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

15.13 +0.38 (+2.58%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.56 12.11 11.51 12.10 46,960,400 +0.02(+0.17%)
Feb 27, 2020 12.00 12.55 11.71 12.08 41,795,912 -0.47(-3.75%)
Feb 26, 2020 12.84 13.10 12.45 12.55 41,263,460 -0.27(-2.11%)
Feb 25, 2020 13.20 13.30 12.62 12.82 26,388,580 -0.26(-1.99%)
Feb 24, 2020 13.14 13.28 12.71 13.08 38,314,904 -0.95(-6.77%)
Feb 21, 2020 14.17 14.18 13.89 14.03 22,637,200 -0.37(-2.57%)
Feb 20, 2020 14.77 14.93 14.37 14.40 21,452,728 -0.49(-3.29%)
Feb 19, 2020 14.77 14.94 14.73 14.89 16,207,681 +0.33(+2.27%)
Feb 18, 2020 14.32 14.69 14.31 14.56 20,754,770 -0.08(-0.55%)
Feb 14, 2020 14.83 14.85 14.57 14.64 14,207,900 +0.01(+0.07%)
Feb 13, 2020 14.91 14.91 14.56 14.63 21,952,612 -0.29(-1.94%)
Feb 12, 2020 14.81 15.02 14.81 14.92 24,174,940 +0.10(+0.67%)
Feb 11, 2020 14.73 14.87 14.63 14.82 26,408,384 +0.42(+2.92%)
Feb 10, 2020 14.45 14.49 14.23 14.40 29,054,322 -0.18(-1.23%)
Feb 07, 2020 14.74 14.76 14.29 14.58 39,589,600 -0.05(-0.34%)
Feb 06, 2020 14.83 14.98 14.46 14.63 104,398,944 +0.20(+1.39%)
Feb 05, 2020 14.68 14.71 14.32 14.43 32,985,320 +0.06(+0.42%)
Feb 04, 2020 14.42 14.72 14.35 14.37 23,990,756 +0.17(+1.20%)
Feb 03, 2020 14.24 14.42 14.12 14.20 13,380,059 +0.09(+0.64%)
Jan 31, 2020 14.20 14.26 14.01 14.11 17,441,700 -0.38(-2.62%)
Jan 30, 2020 14.01 14.51 14.01 14.49 20,319,768 +0.12(+0.84%)
Jan 29, 2020 14.65 14.67 14.32 14.37 17,033,312 -0.13(-0.90%)
Jan 28, 2020 14.44 14.70 14.33 14.50 18,520,888 +0.29(+2.04%)
Jan 27, 2020 14.16 14.31 14.10 14.21 21,233,888 -0.56(-3.79%)
Jan 24, 2020 14.95 14.95 14.54 14.77 19,882,400 -0.14(-0.94%)
Jan 23, 2020 14.63 14.94 14.44 14.91 20,195,444 +0.14(+0.95%)
Jan 22, 2020 14.81 14.86 14.70 14.77 11,145,533 +0.00(+0.00%)
Jan 21, 2020 15.10 15.10 14.73 14.77 18,233,192 -0.39(-2.57%)
Jan 17, 2020 15.01 15.21 14.95 15.16 18,986,700 +0.27(+1.81%)
Jan 16, 2020 14.96 14.96 14.73 14.89 16,989,476 +0.02(+0.13%)
Jan 15, 2020 15.18 15.23 14.84 14.87 18,859,280 -0.50(-3.25%)
Jan 14, 2020 15.39 15.43 15.21 15.37 12,522,763 -0.11(-0.71%)
Jan 13, 2020 15.54 15.59 15.39 15.48 19,171,852 -0.16(-1.02%)
Jan 10, 2020 15.76 15.88 15.60 15.64 10,099,100 -0.11(-0.70%)
Jan 09, 2020 15.72 15.86 15.60 15.75 13,372,469 +0.05(+0.32%)
Jan 08, 2020 15.97 16.02 15.62 15.70 22,534,200 -0.36(-2.24%)
Jan 07, 2020 16.02 16.10 15.89 16.06 11,277,899 -0.16(-0.99%)
Jan 06, 2020 15.84 16.30 15.84 16.22 16,614,541 +0.23(+1.44%)
Jan 03, 2020 16.17 16.29 15.97 15.99 17,662,400 -0.28(-1.72%)
Jan 02, 2020 16.04 16.28 15.98 16.27 13,764,812 +0.33(+2.07%)
Dec 31, 2019 15.78 15.97 15.75 15.94 6,602,500 +0.04(+0.25%)
Dec 30, 2019 16.09 16.11 15.88 15.90 9,106,302 -0.02(-0.13%)
Dec 27, 2019 16.08 16.12 15.92 15.92 10,012,400 -0.21(-1.30%)
Dec 26, 2019 16.04 16.13 15.98 16.13 9,118,334 +0.26(+1.64%)
Dec 24, 2019 15.86 15.97 15.79 15.87 2,875,700 -0.01(-0.06%)
Dec 23, 2019 15.69 15.89 15.65 15.88 12,685,599 +0.32(+2.06%)
Dec 20, 2019 15.64 15.76 15.55 15.56 14,233,600 -0.30(-1.89%)
Dec 19, 2019 15.83 15.95 15.81 15.86 10,588,535 -0.02(-0.13%)
Dec 18, 2019 15.58 15.98 15.57 15.88 21,844,476 +0.40(+2.58%)
Dec 17, 2019 15.36 15.60 15.33 15.48 12,608,077 +0.09(+0.58%)
Dec 16, 2019 15.21 15.61 15.21 15.39 20,585,890 +0.08(+0.52%)
Dec 13, 2019 15.47 15.73 15.20 15.31 31,002,700 -0.75(-4.67%)
Dec 12, 2019 15.79 16.12 15.78 16.06 13,028,112 +0.35(+2.23%)
Dec 11, 2019 15.73 15.80 15.63 15.71 14,980,769 +0.12(+0.77%)
Dec 10, 2019 15.58 15.60 15.46 15.59 11,455,341 +0.03(+0.19%)
Dec 09, 2019 15.28 15.64 15.28 15.56 13,185,918 +0.05(+0.32%)
Dec 06, 2019 15.37 15.59 15.35 15.51 12,016,000 +0.29(+1.91%)
Dec 05, 2019 15.01 15.39 14.97 15.22 19,538,948 +0.38(+2.56%)
Dec 04, 2019 14.88 14.97 14.80 14.84 18,338,560 +0.16(+1.09%)
Dec 03, 2019 14.70 14.79 14.55 14.68 11,878,942 -0.05(-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.