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

15.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.91 14.44 13.91 14.28 45,111,772 +0.89(+6.65%)
Jul 28, 2022 13.27 13.48 12.93 13.39 36,369,456 +0.44(+3.40%)
Jul 27, 2022 12.73 12.96 12.46 12.95 30,924,996 +0.34(+2.70%)
Jul 26, 2022 12.67 12.79 12.41 12.61 21,021,020 +0.22(+1.78%)
Jul 25, 2022 11.95 12.39 11.87 12.39 26,157,628 +0.75(+6.44%)
Jul 22, 2022 11.56 11.72 11.51 11.64 21,128,754 +0.17(+1.48%)
Jul 21, 2022 11.34 11.49 11.12 11.47 21,384,450 -0.16(-1.38%)
Jul 20, 2022 11.65 11.77 11.52 11.63 20,702,266 -0.03(-0.26%)
Jul 19, 2022 11.55 11.80 11.55 11.66 16,163,615 +0.19(+1.66%)
Jul 18, 2022 11.44 11.66 11.43 11.47 19,359,168 +0.24(+2.14%)
Jul 15, 2022 10.98 11.24 10.91 11.23 17,739,158 +0.33(+3.03%)
Jul 14, 2022 10.93 11.03 10.75 10.90 26,772,808 -0.44(-3.88%)
Jul 13, 2022 11.17 11.50 11.14 11.34 22,946,628 +0.11(+0.98%)
Jul 12, 2022 11.25 11.38 11.17 11.23 18,774,132 -0.32(-2.77%)
Jul 11, 2022 11.58 11.69 11.46 11.55 30,857,240 -0.24(-2.04%)
Jul 08, 2022 11.80 11.87 11.58 11.79 16,868,792 +0.23(+1.99%)
Jul 07, 2022 11.46 11.65 11.46 11.56 20,206,798 +0.46(+4.14%)
Jul 06, 2022 11.18 11.24 10.75 11.10 24,226,592 -0.24(-2.12%)
Jul 05, 2022 11.45 11.49 11.00 11.34 33,998,712 -0.42(-3.57%)
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.