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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.02 13.62 12.95 13.48 47,582,116 +0.06(+0.42%)
Aug 30, 2022 13.94 14.00 13.29 13.42 41,400,712 -0.85(-5.95%)
Aug 29, 2022 14.05 14.57 13.96 14.27 31,063,716 +0.37(+2.65%)
Aug 26, 2022 13.61 13.92 13.51 13.90 24,915,562 +0.15(+1.10%)
Aug 25, 2022 13.98 13.99 13.44 13.75 46,153,916 -0.10(-0.75%)
Aug 24, 2022 13.65 14.04 13.57 13.86 29,909,388 +0.07(+0.48%)
Aug 23, 2022 13.41 13.83 13.41 13.79 37,679,720 +0.65(+4.95%)
Aug 22, 2022 12.69 13.21 12.53 13.14 32,209,198 +0.25(+1.98%)
Aug 19, 2022 13.22 13.26 12.81 12.88 34,654,872 -0.52(-3.87%)
Aug 18, 2022 13.45 13.59 13.26 13.40 24,173,626 +0.15(+1.14%)
Aug 17, 2022 12.76 13.30 12.74 13.25 31,854,294 +0.30(+2.33%)
Aug 16, 2022 12.84 12.97 12.76 12.95 22,702,150 +0.05(+0.37%)
Aug 15, 2022 12.37 13.07 12.32 12.90 46,455,912 +0.06(+0.44%)
Aug 12, 2022 11.92 12.94 11.89 12.85 67,119,216 -1.23(-8.75%)
Aug 11, 2022 14.71 14.77 14.00 14.08 58,668,384 -0.42(-2.90%)
Aug 10, 2022 14.60 14.67 14.42 14.50 56,087,868 +0.09(+0.65%)
Aug 09, 2022 14.52 14.60 14.30 14.40 36,372,660 +0.09(+0.65%)
Aug 08, 2022 13.87 14.34 13.81 14.31 44,362,284 +0.83(+6.16%)
Aug 05, 2022 13.06 13.57 13.04 13.48 28,316,190 +0.28(+2.12%)
Aug 04, 2022 12.92 13.25 12.71 13.20 31,664,264 +0.36(+2.83%)
Aug 03, 2022 12.98 13.04 12.78 12.84 24,602,476 -0.07(-0.58%)
Aug 02, 2022 13.10 13.25 12.88 12.91 27,579,062 -0.24(-1.84%)
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.