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

10.54 +0.24 (+2.32%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.382 8.425 8.210 8.411 26,276,660 -0.09(-1.10%)
Jul 30, 2018 8.626 8.658 8.382 8.504 24,473,118 -0.04(-0.42%)
Jul 27, 2018 8.404 8.590 8.382 8.540 29,805,492 +0.23(+2.76%)
Jul 26, 2018 8.483 8.511 8.289 8.311 23,726,394 -0.26(-3.01%)
Jul 25, 2018 8.490 8.605 8.418 8.569 22,160,964 +0.19(+2.31%)
Jul 24, 2018 8.296 8.526 8.275 8.375 23,715,618 +0.22(+2.64%)
Jul 23, 2018 8.131 8.210 8.009 8.160 17,057,602 +0.03(+0.35%)
Jul 20, 2018 8.110 8.232 8.045 8.131 52,135,236 +0.41(+5.29%)
Jul 19, 2018 7.615 7.769 7.510 7.723 30,388,988 +0.03(+0.37%)
Jul 18, 2018 7.866 7.873 7.647 7.694 23,221,328 -0.16(-2.10%)
Jul 17, 2018 7.572 7.866 7.529 7.859 20,803,138 +0.25(+3.30%)
Jul 16, 2018 7.550 7.627 7.436 7.608 17,517,146 -0.06(-0.75%)
Jul 13, 2018 7.644 7.708 7.543 7.665 15,799,273 +0.04(+0.56%)
Jul 12, 2018 7.536 7.644 7.479 7.622 18,673,180 +0.20(+2.71%)
Jul 11, 2018 7.601 7.773 7.364 7.421 29,627,350 -0.23(-3.00%)
Jul 10, 2018 7.701 7.737 7.558 7.651 19,201,024 -0.01(-0.19%)
Jul 09, 2018 7.479 7.737 7.479 7.665 25,112,808 +0.19(+2.59%)
Jul 06, 2018 7.285 7.529 7.242 7.472 18,239,654 +0.11(+1.56%)
Jul 05, 2018 7.579 7.622 7.221 7.357 29,663,292 +0.03(+0.39%)
Jul 03, 2018 7.328 7.328 7.328 0 +0.11(+1.49%)
Jul 02, 2018 7.099 7.239 7.041 7.221 20,410,092 +0.03(+0.40%)
Jun 29, 2018 7.106 7.271 7.099 7.192 29,520,958 +0.14(+1.93%)
Jun 28, 2018 7.163 7.192 6.991 7.056 42,263,268 +0.04(+0.61%)
Jun 27, 2018 6.991 7.253 6.959 7.013 46,001,796 +0.03(+0.41%)
Jun 26, 2018 7.020 7.034 6.787 6.984 28,058,038 +0.11(+1.56%)
Jun 25, 2018 6.884 6.937 6.679 6.876 29,947,724 +0.11(+1.70%)
Jun 22, 2018 6.848 6.941 6.697 6.762 33,352,024 +0.01(+0.21%)
Jun 21, 2018 7.020 7.034 6.697 6.747 40,033,448 -0.31(-4.37%)
Jun 20, 2018 7.120 7.264 6.991 7.056 59,281,652 +0.23(+3.36%)
Jun 19, 2018 6.504 7.056 6.468 6.826 68,006,424 +0.18(+2.70%)
Jun 18, 2018 6.683 6.762 6.625 6.647 26,802,742 -0.12(-1.80%)
Jun 15, 2018 6.790 6.629 6.769 30,245,284 -0.06(-0.84%)
Jun 14, 2018 7.006 7.041 6.812 6.826 25,725,534 -0.11(-1.55%)
Jun 13, 2018 7.041 7.074 6.747 6.934 37,759,300 -0.08(-1.12%)
Jun 12, 2018 7.170 7.185 7.006 7.013 34,892,816 -0.07(-1.01%)
Jun 11, 2018 7.142 7.170 6.984 7.084 42,172,664 +0.07(+1.02%)
Jun 08, 2018 7.228 7.235 6.740 7.013 78,882,000 +0.09(+1.24%)
Jun 07, 2018 7.056 7.099 6.611 6.927 113,884,016 -0.27(-3.78%)
Jun 06, 2018 7.056 7.199 57,585,188 -0.15(-2.05%)
Jun 05, 2018 7.558 7.744 7.278 7.350 47,736,804 -0.32(-4.21%)
Jun 04, 2018 7.701 7.923 7.608 7.672 55,484,572 +0.41(+5.63%)
Jun 01, 2018 8.691 8.820 6.597 7.264 252,486,464 -1.24(-14.59%)
May 31, 2018 8.526 8.676 8.475 8.504 26,554,900 -0.04(-0.50%)
May 30, 2018 8.404 8.891 8.282 8.547 58,197,416 +0.00(+0.00%)
May 29, 2018 7.916 8.712 7.902 8.547 86,758,896 -0.49(-5.47%)
May 25, 2018 9.042 9.042 9.042 0 -0.12(-1.33%)
May 24, 2018 9.415 9.637 9.056 9.164 135,983,456 -1.67(-15.42%)
May 23, 2018 11.05 11.16 10.78 10.83 29,253,386 -0.42(-3.76%)
May 22, 2018 11.16 11.50 11.08 11.26 33,860,668 -0.12(-1.09%)
May 21, 2018 11.85 11.93 11.28 11.38 36,714,432 -0.20(-1.73%)
May 18, 2018 11.58 11.79 11.35 11.58 35,766,616 -0.21(-1.82%)
May 17, 2018 12.08 12.26 11.58 11.80 47,689,380 -0.47(-3.85%)
May 16, 2018 12.13 12.31 12.03 12.27 28,551,992 +0.21(+1.72%)
May 15, 2018 11.73 12.13 11.71 12.06 35,221,508 +0.14(+1.20%)
May 14, 2018 11.73 12.08 11.67 11.92 37,019,532 +0.33(+2.84%)
May 11, 2018 11.68 11.95 11.52 11.59 41,107,144 -0.01(-0.12%)
May 10, 2018 11.11 11.83 11.05 11.60 56,551,416 +0.77(+7.14%)
May 09, 2018 10.04 10.89 10.03 10.83 53,588,436 +0.90(+9.08%)
May 08, 2018 10.06 10.12 9.693 9.929 23,521,836 -0.09(-0.86%)
May 07, 2018 9.757 10.19 9.750 10.01 31,279,408 +0.21(+2.19%)
May 04, 2018 9.793 9.914 9.685 9.800 22,450,560 -0.03(-0.29%)
May 03, 2018 9.886 9.936 9.614 9.829 15,799,465 -0.06(-0.65%)
May 02, 2018 9.793 10.05 9.778 9.893 16,213,759 +0.04(+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.