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

10.78 -0.30 (-2.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.689 7.989 7.642 7.970 69,199,024 +0.49(+6.58%)
May 27, 2021 7.486 7.525 7.392 7.478 29,383,092 +0.02(+0.31%)
May 26, 2021 7.322 7.462 7.291 7.455 33,505,002 +0.12(+1.70%)
May 25, 2021 7.540 7.548 7.322 7.330 31,139,746 -0.15(-1.98%)
May 24, 2021 7.431 7.529 7.377 7.478 26,543,976 +0.12(+1.70%)
May 21, 2021 7.431 7.506 7.345 7.353 34,381,576 -0.05(-0.74%)
May 20, 2021 7.486 7.498 7.345 7.408 42,164,616 -0.05(-0.73%)
May 19, 2021 7.470 7.548 7.361 7.462 34,984,300 -0.12(-1.65%)
May 18, 2021 7.658 7.697 7.517 7.587 33,485,198 -0.07(-0.92%)
May 17, 2021 7.525 7.681 7.501 7.658 33,455,144 +0.10(+1.34%)
May 14, 2021 7.431 7.595 7.396 7.556 51,376,020 +0.36(+4.99%)
May 13, 2021 7.158 7.220 6.988 7.197 42,513,344 +0.08(+1.10%)
May 12, 2021 7.353 7.392 7.119 7.119 54,767,640 -0.18(-2.46%)
May 11, 2021 7.064 7.338 7.049 7.299 48,745,872 +0.10(+1.41%)
May 10, 2021 7.197 7.291 7.150 7.197 48,866,784 +0.12(+1.65%)
May 07, 2021 6.861 7.103 6.822 7.080 39,913,716 +0.24(+3.54%)
May 06, 2021 6.815 6.854 6.764 6.838 43,030,960 +0.06(+0.92%)
May 05, 2021 6.752 6.815 6.573 6.776 36,123,600 +0.34(+5.21%)
May 04, 2021 6.619 6.627 6.440 6.440 28,577,150 -0.18(-2.71%)
May 03, 2021 6.627 6.682 6.549 6.619 48,266,236 +0.00(+0.00%)
Apr 30, 2021 6.658 6.760 6.604 6.619 38,024,296 -0.06(-0.93%)
Apr 29, 2021 6.893 6.900 6.612 6.682 38,496,568 -0.19(-2.73%)
Apr 28, 2021 6.635 6.869 6.627 6.869 39,572,340 +0.38(+5.90%)
Apr 27, 2021 6.705 6.760 6.448 6.487 32,695,554 -0.18(-2.69%)
Apr 26, 2021 6.643 6.734 6.604 6.666 24,115,648 +0.08(+1.18%)
Apr 23, 2021 6.643 6.666 6.498 6.588 34,857,204 -0.04(-0.59%)
Apr 22, 2021 6.619 6.658 6.541 6.627 40,048,548 +0.12(+1.92%)
Apr 21, 2021 6.416 6.518 6.393 6.502 20,660,654 +0.00(+0.00%)
Apr 20, 2021 6.658 6.690 6.463 6.502 42,477,816 -0.16(-2.46%)
Apr 19, 2021 6.276 6.815 6.260 6.666 73,455,120 +0.33(+5.17%)
Apr 16, 2021 6.229 6.370 6.174 6.338 39,457,568 +0.02(+0.25%)
Apr 15, 2021 6.471 6.510 6.315 6.323 28,365,436 -0.08(-1.19%)
Apr 14, 2021 6.210 6.459 6.203 6.399 45,943,732 +0.17(+2.66%)
Apr 13, 2021 6.195 6.316 6.165 6.233 42,997,636 +0.00(+0.00%)
Apr 12, 2021 6.368 6.406 6.199 6.233 35,235,672 -0.02(-0.24%)
Apr 09, 2021 6.203 6.255 6.188 6.248 62,241,384 -0.06(-0.96%)
Apr 08, 2021 6.338 6.368 6.218 6.308 40,307,184 -0.04(-0.59%)
Apr 07, 2021 6.376 6.429 6.293 6.346 36,023,528 +0.01(+0.12%)
Apr 06, 2021 6.353 6.425 6.301 6.338 28,553,204 +0.02(+0.36%)
Apr 05, 2021 6.331 6.353 6.233 6.316 25,637,568 +0.08(+1.33%)
Apr 01, 2021 6.346 6.399 6.195 6.233 41,672,808 -0.16(-2.48%)
Mar 31, 2021 6.210 6.429 6.195 6.391 36,775,096 +0.25(+4.05%)
Mar 30, 2021 6.142 6.218 6.105 6.142 29,078,720 +0.00(+0.00%)
Mar 29, 2021 6.014 6.165 5.999 6.142 34,628,780 +0.03(+0.49%)
Mar 26, 2021 6.157 6.278 5.999 6.112 41,327,028 +0.00(+0.00%)
Mar 25, 2021 5.901 6.120 5.833 6.112 41,236,064 +0.08(+1.25%)
Mar 24, 2021 6.188 6.323 6.014 6.037 38,735,664 -0.11(-1.72%)
Mar 23, 2021 6.225 6.368 6.127 6.142 39,881,352 -0.17(-2.63%)
Mar 22, 2021 6.286 6.361 6.180 6.308 31,190,674 -0.09(-1.41%)
Mar 19, 2021 6.240 6.489 6.161 6.399 39,334,232 +0.20(+3.16%)
Mar 18, 2021 6.263 6.399 6.135 6.203 47,171,956 -0.15(-2.37%)
Mar 17, 2021 6.044 6.384 6.022 6.353 42,175,568 +0.24(+3.95%)
Mar 16, 2021 6.233 6.240 6.082 6.112 33,544,756 -0.06(-0.98%)
Mar 15, 2021 6.127 6.180 6.029 6.173 30,681,258 +0.05(+0.86%)
Mar 12, 2021 6.157 6.180 6.052 6.120 34,484,856 -0.10(-1.58%)
Mar 11, 2021 6.105 6.286 6.007 6.218 68,581,824 +0.31(+5.23%)
Mar 10, 2021 5.698 5.924 5.645 5.909 69,564,768 +0.43(+7.84%)
Mar 09, 2021 5.457 5.675 5.321 5.479 76,738,704 +0.05(+0.83%)
Mar 08, 2021 5.735 5.788 5.396 5.434 80,858,832 -0.41(-7.09%)
Mar 05, 2021 5.992 5.992 5.743 5.848 77,791,816 +0.10(+1.70%)
Mar 04, 2021 5.856 5.977 5.675 5.750 99,524,080 +0.15(+2.69%)
Mar 03, 2021 5.562 5.690 5.396 5.600 143,025,248 -0.23(-4.01%)
Mar 02, 2021 5.668 5.901 5.637 5.833 115,391,240 -0.05(-0.90%)
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.