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

11.85 -0.04 (-0.34%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.110 8.350 7.990 8.270 16,116,555 -0.01(-0.12%)
Jun 29, 2020 8.190 8.325 8.070 8.280 12,311,517 +0.25(+3.11%)
Jun 26, 2020 8.230 8.255 7.980 8.030 21,574,098 -0.37(-4.40%)
Jun 25, 2020 8.240 8.400 8.110 8.400 16,884,368 +0.18(+2.19%)
Jun 24, 2020 8.600 8.600 8.140 8.220 22,209,014 -0.53(-6.06%)
Jun 23, 2020 8.550 8.950 8.490 8.750 24,728,220 +0.42(+5.04%)
Jun 22, 2020 8.520 8.590 8.290 8.330 19,374,034 -0.08(-0.95%)
Jun 19, 2020 8.650 8.650 8.300 8.410 20,771,400 -0.02(-0.24%)
Jun 18, 2020 8.280 8.530 8.270 8.430 13,803,011 -0.08(-0.94%)
Jun 17, 2020 8.530 8.720 8.400 8.510 16,587,302 -0.03(-0.35%)
Jun 16, 2020 8.800 8.950 8.480 8.540 31,031,316 +0.16(+1.91%)
Jun 15, 2020 7.810 8.530 7.540 8.380 31,250,192 -0.10(-1.18%)
Jun 12, 2020 8.500 8.710 8.155 8.480 33,620,900 +0.39(+4.82%)
Jun 11, 2020 8.200 8.550 8.030 8.090 43,261,204 -0.80(-9.00%)
Jun 10, 2020 9.360 9.360 8.890 8.890 33,786,832 -0.40(-4.31%)
Jun 09, 2020 9.240 9.370 9.160 9.290 29,183,840 -0.43(-4.42%)
Jun 08, 2020 9.340 9.720 9.160 9.720 31,328,212 +0.43(+4.63%)
Jun 05, 2020 9.340 9.415 9.160 9.290 32,100,700 +0.57(+6.54%)
Jun 04, 2020 8.590 8.885 8.410 8.720 37,423,376 -0.05(-0.57%)
Jun 03, 2020 8.770 8.890 8.650 8.770 34,277,776 +0.39(+4.65%)
Jun 02, 2020 8.020 8.400 7.970 8.380 30,435,348 +0.57(+7.30%)
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.