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

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.83 12.28 11.80 12.23 47,153,240 +0.17(+1.41%)
Jun 29, 2021 11.89 12.06 11.70 12.06 32,933,377 +0.18(+1.52%)
Jun 28, 2021 11.93 11.96 11.73 11.88 28,834,459 -0.07(-0.59%)
Jun 25, 2021 12.15 12.25 11.85 11.95 44,478,859 -0.21(-1.73%)
Jun 24, 2021 11.99 12.25 11.91 12.16 31,997,572 +0.24(+2.01%)
Jun 23, 2021 11.88 12.10 11.76 11.92 32,070,181 +0.10(+0.85%)
Jun 22, 2021 11.65 11.92 11.50 11.82 31,471,530 +0.13(+1.11%)
Jun 21, 2021 11.55 11.73 11.44 11.69 23,215,863 +0.32(+2.81%)
Jun 18, 2021 11.37 11.41 11.20 11.37 35,907,981 -0.04(-0.35%)
Jun 17, 2021 11.77 11.83 11.30 11.41 35,140,435 -0.39(-3.31%)
Jun 16, 2021 11.75 11.84 11.48 11.80 31,998,582 +0.10(+0.85%)
Jun 15, 2021 11.56 11.74 11.42 11.70 20,324,743 +0.18(+1.56%)
Jun 14, 2021 11.74 11.86 11.46 11.52 27,216,288 +0.06(+0.52%)
Jun 11, 2021 11.66 11.68 11.37 11.46 37,540,200 -0.21(-1.80%)
Jun 10, 2021 11.78 11.88 11.58 11.67 35,405,460 -0.04(-0.34%)
Jun 09, 2021 11.73 11.87 11.58 11.71 72,792,464 -0.04(-0.34%)
Jun 08, 2021 11.32 11.76 11.22 11.75 87,818,167 +0.32(+2.80%)
Jun 07, 2021 11.35 11.60 11.24 11.43 62,575,491 -0.16(-1.38%)
Jun 04, 2021 11.35 11.62 11.28 11.59 57,259,386 +0.31(+2.75%)
Jun 03, 2021 11.20 11.36 11.08 11.28 61,887,709 -0.02(-0.18%)
Jun 02, 2021 10.52 11.32 10.51 11.30 110,218,395 +0.67(+6.30%)
Jun 01, 2021 10.54 10.64 10.33 10.63 62,862,817 +0.42(+4.11%)
May 28, 2021 9.850 10.23 9.790 10.21 54,016,096 +0.63(+6.58%)
May 27, 2021 9.590 9.640 9.470 9.580 22,936,161 +0.03(+0.31%)
May 26, 2021 9.380 9.560 9.340 9.550 26,153,683 +0.16(+1.70%)
May 25, 2021 9.660 9.670 9.380 9.390 24,307,389 -0.19(-1.98%)
May 24, 2021 9.520 9.645 9.450 9.580 20,719,974 +0.16(+1.70%)
May 21, 2021 9.520 9.616 9.410 9.420 26,837,927 -0.07(-0.74%)
May 20, 2021 9.590 9.605 9.410 9.490 32,913,296 -0.07(-0.73%)
May 19, 2021 9.570 9.670 9.430 9.560 27,308,410 -0.16(-1.65%)
May 18, 2021 9.810 9.860 9.630 9.720 26,138,225 -0.09(-0.92%)
May 17, 2021 9.640 9.840 9.610 9.810 26,114,763 +0.13(+1.34%)
May 14, 2021 9.520 9.730 9.475 9.680 40,103,627 +0.46(+4.99%)
May 13, 2021 9.170 9.250 8.952 9.220 33,185,508 +0.10(+1.10%)
May 12, 2021 9.420 9.470 9.120 9.120 42,751,097 -0.23(-2.46%)
May 11, 2021 9.050 9.400 9.030 9.350 38,050,562 +0.13(+1.41%)
May 10, 2021 9.220 9.340 9.160 9.220 38,144,944 +0.15(+1.65%)
May 07, 2021 8.790 9.100 8.740 9.070 31,156,265 +0.31(+3.54%)
May 06, 2021 8.730 8.780 8.665 8.760 33,589,557 +0.08(+0.92%)
May 05, 2021 8.650 8.730 8.420 8.680 28,197,736 +0.43(+5.21%)
May 04, 2021 8.480 8.490 8.250 8.250 22,307,050 -0.23(-2.71%)
May 03, 2021 8.490 8.560 8.390 8.480 37,676,159 +0.00(+0.00%)
Apr 30, 2021 8.530 8.660 8.460 8.480 29,681,400 -0.08(-0.93%)
Apr 29, 2021 8.830 8.840 8.470 8.560 30,050,051 -0.24(-2.73%)
Apr 28, 2021 8.500 8.800 8.490 8.800 30,889,787 +0.49(+5.90%)
Apr 27, 2021 8.590 8.660 8.260 8.310 25,521,835 -0.23(-2.69%)
Apr 26, 2021 8.510 8.627 8.460 8.540 18,824,445 +0.10(+1.18%)
Apr 23, 2021 8.510 8.540 8.325 8.440 27,209,200 -0.05(-0.59%)
Apr 22, 2021 8.480 8.530 8.380 8.490 31,261,512 +0.16(+1.92%)
Apr 21, 2021 8.220 8.350 8.190 8.330 16,127,508 +0.00(+0.00%)
Apr 20, 2021 8.530 8.570 8.280 8.330 33,157,775 -0.21(-2.46%)
Apr 19, 2021 8.040 8.730 8.020 8.540 57,338,362 +0.42(+5.17%)
Apr 16, 2021 7.980 8.160 7.910 8.120 30,800,200 +0.02(+0.25%)
Apr 15, 2021 8.290 8.340 8.090 8.100 22,141,787 -0.39(-4.59%)
Apr 14, 2021 8.240 8.570 8.230 8.490 34,626,146 +0.22(+2.66%)
Apr 13, 2021 8.220 8.380 8.180 8.270 32,405,775 +0.00(+0.00%)
Apr 12, 2021 8.450 8.500 8.225 8.270 26,555,862 -0.02(-0.24%)
Apr 09, 2021 8.230 8.300 8.210 8.290 46,909,100 -0.08(-0.96%)
Apr 08, 2021 8.410 8.450 8.250 8.370 30,378,079 -0.05(-0.59%)
Apr 07, 2021 8.460 8.530 8.350 8.420 27,149,641 +0.01(+0.12%)
Apr 06, 2021 8.430 8.525 8.360 8.410 21,519,526 +0.03(+0.36%)
Apr 05, 2021 8.400 8.430 8.270 8.380 19,322,116 +0.11(+1.33%)
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.