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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.051 6.230 5.961 6.170 21,602,110 -0.01(-0.12%)
Jun 29, 2020 6.110 6.211 6.021 6.177 16,501,959 +0.19(+3.11%)
Jun 26, 2020 6.140 6.159 5.954 5.991 28,917,224 -0.28(-4.40%)
Jun 25, 2020 6.148 6.267 6.051 6.267 22,631,262 +0.13(+2.19%)
Jun 24, 2020 6.416 6.416 6.073 6.133 29,768,244 -0.40(-6.06%)
Jun 23, 2020 6.379 6.677 6.334 6.528 33,144,906 +0.31(+5.04%)
Jun 22, 2020 6.356 6.409 6.185 6.215 25,968,328 -0.06(-0.95%)
Jun 19, 2020 6.453 6.453 6.192 6.274 27,841,314 -0.01(-0.24%)
Jun 18, 2020 6.177 6.364 6.170 6.289 18,501,110 -0.06(-0.94%)
Jun 17, 2020 6.364 6.506 6.267 6.349 22,233,084 -0.02(-0.35%)
Jun 16, 2020 6.565 6.677 6.327 6.371 41,593,372 +0.12(+1.91%)
Jun 15, 2020 5.827 6.364 5.625 6.252 41,886,748 -0.07(-1.18%)
Jun 12, 2020 6.342 6.498 6.084 6.327 45,064,368 +0.29(+4.82%)
Jun 11, 2020 6.118 6.379 5.991 6.036 57,985,920 -0.60(-9.00%)
Jun 10, 2020 6.983 6.983 6.633 6.633 45,286,776 -0.30(-4.31%)
Jun 09, 2020 6.894 6.991 6.834 6.931 39,117,076 -0.32(-4.42%)
Jun 08, 2020 6.968 7.252 6.834 7.252 41,991,324 +0.32(+4.63%)
Jun 05, 2020 6.968 7.024 6.834 6.931 43,026,740 +0.43(+6.54%)
Jun 04, 2020 6.409 6.629 6.274 6.506 50,161,084 -0.04(-0.57%)
Jun 03, 2020 6.543 6.633 6.453 6.543 45,944,824 +0.29(+4.65%)
Jun 02, 2020 5.983 6.267 5.946 6.252 40,794,556 +0.43(+7.30%)
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.