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

10.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.40 10.50 10.25 10.34 20,376,538 -0.04(-0.39%)
Sep 29, 2021 10.30 10.54 10.14 10.38 22,276,730 +0.13(+1.27%)
Sep 28, 2021 10.57 10.71 10.16 10.25 35,119,409 -0.20(-1.91%)
Sep 27, 2021 10.46 10.62 10.18 10.45 39,602,176 +0.15(+1.46%)
Sep 24, 2021 10.21 10.46 10.19 10.30 17,547,053 -0.09(-0.87%)
Sep 23, 2021 10.09 10.41 10.04 10.39 20,045,829 +0.41(+4.11%)
Sep 22, 2021 9.940 10.18 9.910 9.980 25,128,831 +0.27(+2.78%)
Sep 21, 2021 9.670 9.800 9.460 9.710 23,982,965 +0.19(+2.00%)
Sep 20, 2021 9.420 9.540 9.200 9.520 35,364,814 -0.19(-1.96%)
Sep 17, 2021 9.990 10.04 9.700 9.710 33,466,247 -0.47(-4.62%)
Sep 16, 2021 10.23 10.24 9.970 10.18 19,471,445 -0.10(-0.97%)
Sep 15, 2021 10.21 10.41 10.15 10.28 20,237,541 +0.10(+0.98%)
Sep 14, 2021 10.27 10.33 10.07 10.18 20,379,978 -0.13(-1.26%)
Sep 13, 2021 10.16 10.40 10.08 10.31 21,638,117 +0.37(+3.72%)
Sep 10, 2021 10.15 10.26 9.920 9.940 24,739,876 -0.03(-0.30%)
Sep 09, 2021 9.810 10.19 9.480 9.970 63,848,871 +0.22(+2.26%)
Sep 08, 2021 10.37 10.48 9.710 9.750 46,887,016 -0.80(-7.58%)
Sep 07, 2021 10.43 10.84 10.45 10.55 20,882,507 +0.10(+0.96%)
Sep 03, 2021 10.63 10.64 10.42 10.45 18,774,007 -0.15(-1.42%)
Sep 02, 2021 10.65 11.01 10.55 10.60 27,213,905 -0.17(-1.58%)
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.