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

13.68 +0.06 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.69 11.75 11.45 11.73 18,841,566 -0.13(-1.10%)
Jul 30, 2018 12.03 12.07 11.69 11.86 17,548,344 -0.05(-0.42%)
Jul 27, 2018 11.72 11.98 11.69 11.91 21,371,900 +0.32(+2.76%)
Jul 26, 2018 11.83 11.87 11.56 11.59 17,012,910 -0.36(-3.01%)
Jul 25, 2018 11.84 12.00 11.74 11.95 15,890,424 +0.27(+2.31%)
Jul 24, 2018 11.57 11.89 11.54 11.68 17,005,182 +0.30(+2.64%)
Jul 23, 2018 11.34 11.45 11.17 11.38 12,231,080 +0.04(+0.35%)
Jul 20, 2018 11.31 11.48 11.22 11.34 37,383,348 +0.57(+5.29%)
Jul 19, 2018 10.62 10.84 10.47 10.77 21,790,294 +0.04(+0.37%)
Jul 18, 2018 10.97 10.98 10.66 10.73 16,650,754 -0.23(-2.10%)
Jul 17, 2018 10.56 10.97 10.50 10.96 14,916,801 +0.35(+3.30%)
Jul 16, 2018 10.53 10.64 10.37 10.61 12,560,595 -0.08(-0.75%)
Jul 13, 2018 10.66 10.75 10.52 10.69 11,328,801 +0.06(+0.56%)
Jul 12, 2018 10.51 10.66 10.43 10.63 13,389,524 +0.28(+2.71%)
Jul 11, 2018 10.60 10.84 10.27 10.35 21,244,164 -0.32(-3.00%)
Jul 10, 2018 10.74 10.79 10.54 10.67 13,768,012 -0.02(-0.19%)
Jul 09, 2018 10.43 10.79 10.43 10.69 18,007,032 +0.27(+2.59%)
Jul 06, 2018 10.16 10.50 10.10 10.42 13,078,666 +0.16(+1.56%)
Jul 05, 2018 10.57 10.63 10.07 10.26 21,269,936 +0.04(+0.39%)
Jul 03, 2018 10.22 10.22 10.22 0 +0.15(+1.49%)
Jul 02, 2018 9.900 10.10 9.820 10.07 14,634,969 +0.04(+0.40%)
Jun 29, 2018 9.910 10.14 9.900 10.03 21,167,876 +0.19(+1.93%)
Jun 28, 2018 9.990 10.03 9.750 9.840 30,304,696 +0.06(+0.61%)
Jun 27, 2018 9.750 10.12 9.705 9.780 32,985,392 +0.04(+0.41%)
Jun 26, 2018 9.790 9.810 9.465 9.740 20,118,896 +0.15(+1.56%)
Jun 25, 2018 9.600 9.675 9.314 9.590 21,473,888 +0.16(+1.70%)
Jun 22, 2018 9.550 9.680 9.340 9.430 23,914,926 +0.02(+0.21%)
Jun 21, 2018 9.790 9.810 9.340 9.410 28,705,812 -0.43(-4.37%)
Jun 20, 2018 9.930 10.13 9.750 9.840 42,507,656 +0.32(+3.36%)
Jun 19, 2018 9.070 9.840 9.020 9.520 48,763,716 +0.25(+2.70%)
Jun 18, 2018 9.320 9.430 9.240 9.270 19,218,792 -0.17(-1.80%)
Jun 15, 2018 9.470 9.245 9.440 21,687,252 -0.08(-0.84%)
Jun 14, 2018 9.770 9.820 9.500 9.520 18,446,384 -0.15(-1.55%)
Jun 13, 2018 9.820 9.865 9.410 9.670 27,075,144 -0.11(-1.12%)
Jun 12, 2018 10.00 10.02 9.770 9.780 25,019,744 -0.10(-1.01%)
Jun 11, 2018 9.960 10.00 9.740 9.880 30,239,728 +0.10(+1.02%)
Jun 08, 2018 10.08 10.09 9.400 9.780 56,562,000 +0.12(+1.24%)
Jun 07, 2018 9.840 9.900 9.220 9.660 81,660,048 -0.38(-3.78%)
Jun 06, 2018 9.840 10.04 41,291,212 -0.21(-2.05%)
Jun 05, 2018 10.54 10.80 10.15 10.25 34,229,472 -0.45(-4.21%)
Jun 04, 2018 10.74 11.05 10.61 10.70 39,784,976 +0.57(+5.63%)
Jun 01, 2018 12.12 12.30 9.200 10.13 181,044,336 -1.73(-14.59%)
May 31, 2018 11.89 12.10 11.82 11.86 19,041,078 -0.06(-0.50%)
May 30, 2018 11.72 12.40 11.55 11.92 41,730,208 +0.00(+0.00%)
May 29, 2018 11.04 12.15 11.02 11.92 62,210,096 -0.69(-5.47%)
May 25, 2018 12.61 12.61 12.61 0 -0.17(-1.33%)
May 24, 2018 13.13 13.44 12.63 12.78 97,506,352 -2.33(-15.42%)
May 23, 2018 15.41 15.57 15.03 15.11 20,976,016 -0.59(-3.76%)
May 22, 2018 15.57 16.04 15.46 15.70 24,279,648 -0.20(-1.26%)
May 21, 2018 16.56 16.67 15.76 15.90 26,281,908 -0.28(-1.73%)
May 18, 2018 16.18 16.47 15.85 16.18 25,603,416 -0.30(-1.82%)
May 17, 2018 16.88 17.12 16.18 16.48 34,138,288 -0.66(-3.85%)
May 16, 2018 16.94 17.20 16.81 17.14 20,438,852 +0.29(+1.72%)
May 15, 2018 16.39 16.94 16.36 16.85 25,213,202 +0.20(+1.20%)
May 14, 2018 16.39 16.88 16.30 16.65 26,500,312 +0.46(+2.84%)
May 11, 2018 16.32 16.70 16.09 16.19 29,426,416 -0.02(-0.12%)
May 10, 2018 15.52 16.52 15.44 16.21 40,482,148 +1.08(+7.14%)
May 09, 2018 14.02 15.21 14.01 15.13 38,361,108 +1.26(+9.08%)
May 08, 2018 14.06 14.14 13.54 13.87 16,838,030 -0.12(-0.86%)
May 07, 2018 13.63 14.24 13.62 13.99 22,391,264 +0.30(+2.19%)
May 04, 2018 13.68 13.85 13.53 13.69 16,071,161 -0.04(-0.29%)
May 03, 2018 13.81 13.88 13.43 13.73 11,309,996 -0.09(-0.65%)
May 02, 2018 13.68 14.04 13.66 13.82 11,606,567 +0.05(+0.36%)
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.