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

10.84 -0.08 (-0.73%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.592 8.675 8.470 8.543 24,663,848 -0.03(-0.39%)
Sep 29, 2021 8.510 8.708 8.377 8.576 26,963,848 +0.11(+1.27%)
Sep 28, 2021 8.733 8.848 8.394 8.468 42,508,680 -0.17(-1.91%)
Sep 27, 2021 8.642 8.770 8.410 8.633 47,934,644 +0.12(+1.46%)
Sep 24, 2021 8.435 8.639 8.419 8.510 21,239,026 -0.07(-0.87%)
Sep 23, 2021 8.336 8.600 8.295 8.584 24,266,122 +0.34(+4.11%)
Sep 22, 2021 8.212 8.410 8.187 8.245 30,416,046 +0.22(+2.78%)
Sep 21, 2021 7.989 8.096 7.816 8.022 29,029,082 +0.16(+2.00%)
Sep 20, 2021 7.783 7.882 7.601 7.865 42,805,724 -0.16(-1.96%)
Sep 17, 2021 8.253 8.295 8.014 8.022 40,507,688 -0.39(-4.62%)
Sep 16, 2021 8.452 8.460 8.237 8.410 23,568,318 -0.08(-0.97%)
Sep 15, 2021 8.435 8.605 8.386 8.493 24,495,604 +0.08(+0.98%)
Sep 14, 2021 8.485 8.534 8.320 8.410 24,668,012 -0.11(-1.26%)
Sep 13, 2021 8.394 8.592 8.328 8.518 26,190,868 +0.31(+3.72%)
Sep 10, 2021 8.386 8.477 8.196 8.212 29,945,252 -0.02(-0.30%)
Sep 09, 2021 8.105 8.419 7.832 8.237 77,282,944 +0.18(+2.26%)
Sep 08, 2021 8.567 8.662 8.022 8.055 56,752,244 -0.66(-7.58%)
Sep 07, 2021 8.617 8.956 8.633 8.716 25,276,276 +0.08(+0.96%)
Sep 03, 2021 8.782 8.790 8.609 8.633 22,724,140 -0.12(-1.42%)
Sep 02, 2021 8.799 9.092 8.716 8.757 32,939,826 -0.14(-1.58%)
Sep 01, 2021 8.815 9.005 8.753 8.898 31,517,964 -0.06(-0.65%)
Aug 31, 2021 9.137 9.179 8.869 8.956 36,691,972 -0.16(-1.72%)
Aug 30, 2021 9.245 9.303 9.088 9.113 35,616,148 -0.15(-1.61%)
Aug 27, 2021 8.964 9.270 8.964 9.261 37,148,724 +0.36(+4.09%)
Aug 26, 2021 9.005 9.055 8.873 8.898 21,804,678 -0.10(-1.10%)
Aug 25, 2021 8.898 9.030 8.819 8.997 17,837,980 +0.07(+0.83%)
Aug 24, 2021 8.716 8.931 8.691 8.923 17,544,302 +0.31(+3.65%)
Aug 23, 2021 8.460 8.642 8.435 8.609 35,987,184 +0.26(+3.17%)
Aug 20, 2021 8.113 8.361 8.063 8.344 33,487,882 +0.01(+0.10%)
Aug 19, 2021 8.278 8.408 8.187 8.336 25,506,146 -0.12(-1.46%)
Aug 18, 2021 8.658 8.724 8.460 8.460 24,581,184 -0.26(-3.03%)
Aug 17, 2021 8.675 8.972 8.555 8.724 32,668,196 +0.02(+0.22%)
Aug 16, 2021 8.768 8.795 8.620 8.705 30,121,646 -0.15(-1.68%)
Aug 13, 2021 8.760 8.963 8.721 8.854 23,874,926 +0.06(+0.71%)
Aug 12, 2021 8.776 8.893 8.690 8.791 28,803,402 -0.02(-0.18%)
Aug 11, 2021 8.627 8.858 8.588 8.807 26,427,458 +0.12(+1.35%)
Aug 10, 2021 8.674 8.853 8.627 8.690 40,187,200 +0.06(+0.72%)
Aug 09, 2021 8.588 8.643 8.378 8.627 34,760,220 -0.10(-1.16%)
Aug 06, 2021 8.768 8.784 8.596 8.729 46,729,688 -0.07(-0.80%)
Aug 05, 2021 8.815 9.127 8.682 8.799 98,002,872 +0.74(+9.21%)
Aug 04, 2021 8.237 8.253 7.897 8.057 41,759,496 -0.29(-3.46%)
Aug 03, 2021 8.042 8.370 7.925 8.346 38,113,584 +0.04(+0.47%)
Aug 02, 2021 8.440 8.600 8.276 8.307 28,018,968 -0.02(-0.28%)
Jul 30, 2021 8.612 8.686 8.284 8.331 31,610,564 -0.40(-4.56%)
Jul 29, 2021 8.674 8.807 8.612 8.729 21,278,728 +0.09(+0.99%)
Jul 28, 2021 8.487 8.670 8.393 8.643 27,646,574 +0.19(+2.22%)
Jul 27, 2021 8.389 8.483 8.307 8.456 22,383,840 -0.02(-0.28%)
Jul 26, 2021 8.237 8.487 8.237 8.479 21,874,880 +0.25(+3.04%)
Jul 23, 2021 8.393 8.424 8.190 8.229 18,029,836 -0.09(-1.13%)
Jul 22, 2021 8.338 8.401 8.221 8.323 19,414,392 -0.03(-0.37%)
Jul 21, 2021 8.182 8.413 8.159 8.354 27,691,404 +0.19(+2.29%)
Jul 20, 2021 7.870 8.259 7.788 8.167 32,565,430 +0.21(+2.65%)
Jul 19, 2021 8.089 8.139 7.886 7.956 38,670,076 -0.38(-4.59%)
Jul 16, 2021 8.565 8.573 8.229 8.338 26,718,576 -0.12(-1.39%)
Jul 15, 2021 8.620 8.729 8.417 8.456 28,563,122 -0.27(-3.04%)
Jul 14, 2021 8.830 8.893 8.674 8.721 30,730,942 +0.09(+0.99%)
Jul 13, 2021 8.549 8.670 8.479 8.635 20,725,184 +0.02(+0.27%)
Jul 12, 2021 8.432 8.627 8.354 8.612 23,413,020 +0.11(+1.29%)
Jul 09, 2021 8.487 8.565 8.385 8.502 19,333,872 +0.09(+1.02%)
Jul 08, 2021 8.393 8.510 8.268 8.417 32,352,196 -0.19(-2.18%)
Jul 07, 2021 8.620 8.651 8.409 8.604 45,719,660 -0.02(-0.27%)
Jul 06, 2021 8.932 8.994 8.612 8.627 47,611,304 -0.68(-7.30%)
Jul 02, 2021 9.260 9.346 9.072 9.307 24,780,478 +0.10(+1.10%)
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.