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

10.78 -0.30 (-2.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.89 13.20 12.52 12.53 35,910,876 +0.06(+0.44%)
Apr 28, 2022 12.39 12.55 12.21 12.47 17,981,386 +0.18(+1.50%)
Apr 27, 2022 12.28 12.44 12.14 12.29 25,965,350 +0.05(+0.38%)
Apr 26, 2022 12.44 12.58 12.18 12.24 32,748,450 -0.34(-2.71%)
Apr 25, 2022 12.40 12.69 12.14 12.59 32,168,090 -0.23(-1.80%)
Apr 22, 2022 13.43 13.44 12.78 12.82 30,675,270 -0.65(-4.80%)
Apr 21, 2022 14.03 14.07 13.31 13.46 27,639,890 -0.54(-3.83%)
Apr 20, 2022 13.80 14.03 13.65 14.00 19,898,168 +0.24(+1.75%)
Apr 19, 2022 13.61 13.90 13.47 13.76 21,262,244 +0.22(+1.64%)
Apr 18, 2022 13.58 13.67 13.44 13.54 29,619,094 -0.05(-0.34%)
Apr 14, 2022 13.55 13.78 13.42 13.58 45,557,604 -0.07(-0.54%)
Apr 13, 2022 13.55 13.77 13.44 13.66 37,874,712 +0.26(+1.92%)
Apr 12, 2022 13.65 13.68 13.37 13.40 34,510,040 +0.09(+0.71%)
Apr 11, 2022 13.43 13.43 13.19 13.31 24,483,794 -0.12(-0.89%)
Apr 08, 2022 13.17 13.47 13.07 13.43 30,905,622 +0.22(+1.69%)
Apr 07, 2022 12.77 13.26 12.77 13.20 34,356,016 +0.56(+4.40%)
Apr 06, 2022 12.80 12.89 12.51 12.65 31,216,894 -0.11(-0.87%)
Apr 05, 2022 12.90 13.11 12.73 12.76 32,893,802 -0.21(-1.58%)
Apr 04, 2022 12.92 13.00 12.72 12.96 30,468,264 +0.04(+0.33%)
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.