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

11.05 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.63 10.65 10.55 10.57 7,337,389 -0.09(-0.89%)
Sep 27, 2019 10.60 10.84 10.60 10.67 12,361,962 +0.02(+0.21%)
Sep 26, 2019 10.65 10.68 10.52 10.65 12,452,574 +0.08(+0.76%)
Sep 25, 2019 10.35 10.58 10.29 10.57 12,720,876 +0.04(+0.42%)
Sep 24, 2019 10.65 10.65 10.46 10.52 8,292,014 -0.12(-1.10%)
Sep 23, 2019 10.55 10.70 10.55 10.64 10,221,211 +0.01(+0.14%)
Sep 20, 2019 10.58 10.65 10.50 10.63 12,457,338 +0.01(+0.07%)
Sep 19, 2019 10.82 10.87 10.60 10.62 13,672,418 -0.07(-0.62%)
Sep 18, 2019 10.78 10.84 10.68 10.68 11,774,181 -0.23(-2.14%)
Sep 17, 2019 10.87 10.93 10.65 10.92 19,935,524 -0.10(-0.93%)
Sep 16, 2019 10.92 11.17 10.85 11.02 40,161,288 +0.39(+3.71%)
Sep 13, 2019 10.78 10.84 10.57 10.63 11,901,091 -0.12(-1.16%)
Sep 12, 2019 10.62 10.78 10.54 10.75 13,820,745 +0.10(+0.96%)
Sep 11, 2019 10.78 10.87 10.57 10.65 21,902,070 -0.03(-0.27%)
Sep 10, 2019 10.59 10.81 10.49 10.68 27,001,316 +0.07(+0.62%)
Sep 09, 2019 10.55 10.68 10.53 10.61 27,554,060 +0.16(+1.54%)
Sep 06, 2019 10.39 10.57 10.33 10.45 15,318,625 +0.12(+1.13%)
Sep 05, 2019 10.43 10.50 10.32 10.33 19,291,416 +0.12(+1.15%)
Sep 04, 2019 10.15 10.30 10.10 10.22 25,594,634 +0.42(+4.33%)
Sep 03, 2019 9.720 9.873 9.676 9.793 20,242,432 -0.11(-1.11%)
Aug 30, 2019 9.961 10.00 9.818 9.902 14,798,503 +0.11(+1.12%)
Aug 29, 2019 9.690 9.851 9.577 9.793 21,381,366 +0.23(+2.45%)
Aug 28, 2019 9.522 9.625 9.427 9.559 15,546,918 +0.12(+1.24%)
Aug 27, 2019 9.456 9.606 9.296 9.442 24,366,558 +0.10(+1.02%)
Aug 26, 2019 9.522 9.559 9.266 9.347 23,895,992 -0.13(-1.39%)
Aug 23, 2019 9.763 9.939 9.449 9.478 30,334,426 -0.46(-4.63%)
Aug 22, 2019 10.14 10.16 9.873 9.939 16,281,049 -0.15(-1.52%)
Aug 21, 2019 9.778 10.32 9.654 10.09 48,812,196 +0.53(+5.58%)
Aug 20, 2019 9.486 9.676 9.449 9.559 18,610,204 -0.03(-0.30%)
Aug 19, 2019 9.778 9.822 9.508 9.588 21,949,506 -0.08(-0.83%)
Aug 16, 2019 9.793 9.858 9.581 9.668 19,899,968 -0.09(-0.90%)
Aug 15, 2019 9.720 9.818 9.500 9.756 21,806,688 -0.03(-0.30%)
Aug 14, 2019 9.961 9.997 9.756 9.785 24,459,634 -0.51(-4.97%)
Aug 13, 2019 10.01 10.40 9.961 10.30 17,802,526 +0.14(+1.39%)
Aug 12, 2019 10.18 10.21 10.08 10.16 15,479,347 -0.37(-3.51%)
Aug 09, 2019 10.62 10.74 10.50 10.53 16,404,602 -0.09(-0.82%)
Aug 08, 2019 10.50 10.62 10.39 10.61 25,662,914 +0.32(+3.10%)
Aug 07, 2019 10.05 10.32 9.967 10.29 33,523,330 -0.09(-0.91%)
Aug 06, 2019 10.50 10.54 10.30 10.39 29,015,104 +0.10(+0.99%)
Aug 05, 2019 10.49 10.50 10.22 10.29 31,107,506 -0.56(-5.15%)
Aug 02, 2019 11.05 11.14 10.75 10.84 30,842,870 +0.17(+1.56%)
Aug 01, 2019 10.87 11.05 10.47 10.68 32,949,916 -0.24(-2.19%)
Jul 31, 2019 11.10 11.11 10.79 10.92 22,278,886 -0.06(-0.53%)
Jul 30, 2019 11.03 11.07 10.94 10.98 18,164,888 -0.07(-0.66%)
Jul 29, 2019 10.90 11.07 10.84 11.05 14,912,534 +0.12(+1.06%)
Jul 26, 2019 11.19 11.20 10.88 10.93 26,645,674 -0.30(-2.65%)
Jul 25, 2019 11.48 11.48 11.21 11.23 18,313,798 -0.28(-2.40%)
Jul 24, 2019 11.66 11.76 11.50 11.51 15,313,614 -0.15(-1.31%)
Jul 23, 2019 11.63 11.66 11.53 11.66 22,130,940 +0.06(+0.50%)
Jul 22, 2019 11.69 11.73 11.57 11.60 12,991,522 +0.00(+0.00%)
Jul 19, 2019 11.68 11.69 11.53 11.60 14,979,343 -0.10(-0.87%)
Jul 18, 2019 11.73 11.74 11.57 11.70 14,273,589 -0.02(-0.19%)
Jul 17, 2019 11.80 11.80 11.63 11.72 15,699,014 -0.02(-0.18%)
Jul 16, 2019 11.93 12.00 11.70 11.74 17,895,284 -0.22(-1.82%)
Jul 15, 2019 12.19 12.24 11.95 11.96 16,997,744 -0.25(-2.02%)
Jul 12, 2019 12.11 12.29 12.09 12.21 26,798,414 +0.10(+0.84%)
Jul 11, 2019 11.91 12.12 11.89 12.11 32,024,800 +0.30(+2.52%)
Jul 10, 2019 11.86 11.91 11.78 11.81 32,667,058 +0.17(+1.43%)
Jul 09, 2019 11.53 11.68 11.45 11.64 18,693,196 +0.04(+0.31%)
Jul 08, 2019 11.45 11.63 11.40 11.61 24,320,404 +0.23(+2.04%)
Jul 05, 2019 11.32 11.47 11.28 11.37 14,929,716 +0.25(+2.28%)
Jul 03, 2019 11.08 11.21 11.05 11.12 10,205,369 +0.07(+0.66%)
Jul 02, 2019 11.20 11.22 10.98 11.05 24,899,614 -0.19(-1.68%)
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.