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

14.85 +0.34 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.110 8.350 7.990 8.270 16,116,555 -0.01(-0.12%)
Jun 29, 2020 8.190 8.325 8.070 8.280 12,311,517 +0.25(+3.11%)
Jun 26, 2020 8.230 8.255 7.980 8.030 21,574,098 -0.37(-4.40%)
Jun 25, 2020 8.240 8.400 8.110 8.400 16,884,368 +0.18(+2.19%)
Jun 24, 2020 8.600 8.600 8.140 8.220 22,209,014 -0.53(-6.06%)
Jun 23, 2020 8.550 8.950 8.490 8.750 24,728,220 +0.42(+5.04%)
Jun 22, 2020 8.520 8.590 8.290 8.330 19,374,034 -0.08(-0.95%)
Jun 19, 2020 8.650 8.650 8.300 8.410 20,771,400 -0.02(-0.24%)
Jun 18, 2020 8.280 8.530 8.270 8.430 13,803,011 -0.08(-0.94%)
Jun 17, 2020 8.530 8.720 8.400 8.510 16,587,302 -0.03(-0.35%)
Jun 16, 2020 8.800 8.950 8.480 8.540 31,031,316 +0.16(+1.91%)
Jun 15, 2020 7.810 8.530 7.540 8.380 31,250,192 -0.10(-1.18%)
Jun 12, 2020 8.500 8.710 8.155 8.480 33,620,900 +0.39(+4.82%)
Jun 11, 2020 8.200 8.550 8.030 8.090 43,261,204 -0.80(-9.00%)
Jun 10, 2020 9.360 9.360 8.890 8.890 33,786,832 -0.40(-4.31%)
Jun 09, 2020 9.240 9.370 9.160 9.290 29,183,840 -0.43(-4.42%)
Jun 08, 2020 9.340 9.720 9.160 9.720 31,328,212 +0.43(+4.63%)
Jun 05, 2020 9.340 9.415 9.160 9.290 32,100,700 +0.57(+6.54%)
Jun 04, 2020 8.590 8.885 8.410 8.720 37,423,376 -0.05(-0.57%)
Jun 03, 2020 8.770 8.890 8.650 8.770 34,277,776 +0.39(+4.65%)
Jun 02, 2020 8.020 8.400 7.970 8.380 30,435,348 +0.57(+7.30%)
Jun 01, 2020 7.700 7.880 7.630 7.810 20,566,042 +0.18(+2.36%)
May 29, 2020 7.550 7.730 7.390 7.630 28,672,900 +0.01(+0.13%)
May 28, 2020 7.810 7.855 7.580 7.620 22,364,934 -0.22(-2.81%)
May 27, 2020 7.830 7.890 7.480 7.840 25,579,394 +0.23(+3.02%)
May 26, 2020 7.760 7.770 7.520 7.610 28,735,096 +0.55(+7.79%)
May 22, 2020 6.950 7.130 6.820 7.060 23,153,400 -0.12(-1.67%)
May 21, 2020 7.230 7.335 7.030 7.180 24,158,732 +0.19(+2.72%)
May 20, 2020 6.940 7.130 6.930 6.990 24,482,536 +0.27(+4.02%)
May 19, 2020 6.860 6.900 6.710 6.720 28,878,508 -0.12(-1.75%)
May 18, 2020 6.650 6.860 6.550 6.840 39,710,640 +0.74(+12.13%)
May 15, 2020 6.250 6.530 6.100 6.100 29,547,400 +0.06(+0.99%)
May 14, 2020 5.930 6.080 5.740 6.040 52,655,876 -0.08(-1.31%)
May 13, 2020 6.470 6.470 6.090 6.120 24,260,944 -0.34(-5.26%)
May 12, 2020 6.760 6.800 6.450 6.460 24,930,712 -0.10(-1.52%)
May 11, 2020 6.740 6.865 6.550 6.560 26,110,252 -0.30(-4.37%)
May 08, 2020 6.500 6.880 6.480 6.860 26,813,300 +0.53(+8.37%)
May 07, 2020 6.280 6.470 6.230 6.330 32,219,520 +0.00(+0.00%)
May 06, 2020 6.590 6.680 6.310 6.330 25,825,986 -0.40(-5.94%)
May 05, 2020 6.810 6.965 6.670 6.730 27,461,728 +0.19(+2.91%)
May 04, 2020 6.450 6.620 6.400 6.540 19,877,270 -0.03(-0.46%)
May 01, 2020 6.750 6.750 6.375 6.570 20,857,300 -0.34(-4.92%)
Apr 30, 2020 7.000 7.090 6.830 6.910 32,697,222 -0.23(-3.22%)
Apr 29, 2020 6.760 7.220 6.760 7.140 38,412,544 +0.58(+8.84%)
Apr 28, 2020 6.270 6.580 6.150 6.560 40,580,288 +0.56(+9.33%)
Apr 27, 2020 5.830 6.000 5.690 6.000 23,886,424 +0.34(+6.01%)
Apr 24, 2020 6.050 6.120 5.510 5.660 53,726,800 -0.65(-10.30%)
Apr 23, 2020 6.480 6.600 6.250 6.310 30,421,960 -0.03(-0.47%)
Apr 22, 2020 6.190 6.380 6.180 6.340 32,270,880 +0.29(+4.79%)
Apr 21, 2020 6.000 6.110 5.910 6.050 36,409,188 -0.22(-3.51%)
Apr 20, 2020 6.030 6.460 5.990 6.270 50,129,008 -0.18(-2.79%)
Apr 17, 2020 6.270 6.460 6.090 6.450 36,343,000 +0.31(+5.05%)
Apr 16, 2020 6.400 6.400 6.050 6.140 20,162,572 -0.15(-2.38%)
Apr 15, 2020 6.290 6.460 6.190 6.290 25,391,278 -0.39(-5.84%)
Apr 14, 2020 6.760 6.880 6.550 6.680 24,979,908 -0.03(-0.45%)
Apr 13, 2020 6.680 6.730 6.450 6.710 29,169,628 -0.01(-0.15%)
Apr 09, 2020 7.090 7.460 6.580 6.720 53,349,400 -0.09(-1.32%)
Apr 08, 2020 6.400 6.940 6.400 6.810 31,702,408 +0.49(+7.75%)
Apr 07, 2020 6.660 6.700 6.310 6.320 41,448,536 +0.18(+2.93%)
Apr 06, 2020 5.950 6.180 5.860 6.140 38,783,600 +0.38(+6.60%)
Apr 03, 2020 6.090 6.160 5.580 5.760 37,905,300 -0.05(-0.86%)
Apr 02, 2020 5.810 6.420 5.670 5.810 60,849,208 +0.40(+7.39%)
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.