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 (%)
Nov 30, 2020 7.386 7.491 7.190 7.213 39,955,836 -0.28(-3.72%)
Nov 27, 2020 7.326 7.491 7.311 7.491 21,641,736 -0.07(-0.90%)
Nov 25, 2020 7.499 7.657 7.416 7.559 29,586,522 +0.02(+0.30%)
Nov 24, 2020 7.424 7.604 7.341 7.537 57,583,788 +0.49(+6.95%)
Nov 23, 2020 7.024 7.069 6.941 7.047 33,860,796 +0.21(+3.09%)
Nov 20, 2020 6.881 6.941 6.791 6.836 19,143,142 -0.10(-1.41%)
Nov 19, 2020 6.881 6.986 6.843 6.934 19,894,540 +0.10(+1.43%)
Nov 18, 2020 6.971 7.054 6.836 6.836 36,656,748 -0.04(-0.55%)
Nov 17, 2020 6.617 6.994 6.610 6.873 37,264,324 +0.21(+3.17%)
Nov 16, 2020 6.760 6.791 6.595 6.662 33,368,372 +0.23(+3.63%)
Nov 13, 2020 6.278 6.474 6.248 6.429 35,673,584 +0.19(+3.02%)
Nov 12, 2020 6.429 6.504 6.203 6.240 27,878,658 -0.38(-5.69%)
Nov 11, 2020 6.482 6.625 6.429 6.617 36,654,280 -0.01(-0.11%)
Nov 10, 2020 6.346 6.632 6.316 6.625 68,111,576 +0.45(+7.33%)
Nov 09, 2020 6.286 6.331 6.007 6.173 66,947,444 +0.62(+11.13%)
Nov 06, 2020 5.411 5.577 5.377 5.554 21,973,448 +0.14(+2.50%)
Nov 05, 2020 5.374 5.457 5.351 5.419 22,174,868 +0.17(+3.16%)
Nov 04, 2020 5.193 5.351 5.087 5.253 25,015,796 +0.07(+1.31%)
Nov 03, 2020 5.253 5.268 5.095 5.185 35,387,364 +0.12(+2.38%)
Nov 02, 2020 5.057 5.110 4.929 5.065 21,037,912 +0.07(+1.36%)
Oct 30, 2020 5.012 5.099 4.970 4.997 30,656,096 -0.05(-0.90%)
Oct 29, 2020 4.703 5.102 4.635 5.042 53,597,560 +0.17(+3.40%)
Oct 28, 2020 5.065 5.095 4.869 4.876 47,485,652 -0.38(-7.31%)
Oct 27, 2020 5.328 5.332 5.253 5.261 24,329,946 -0.16(-2.92%)
Oct 26, 2020 5.472 5.479 5.328 5.419 21,393,750 -0.10(-1.78%)
Oct 23, 2020 5.660 5.675 5.472 5.517 22,502,730 -0.10(-1.75%)
Oct 22, 2020 5.434 5.615 5.411 5.615 24,345,470 +0.20(+3.62%)
Oct 21, 2020 5.396 5.464 5.321 5.419 27,284,812 -0.03(-0.55%)
Oct 20, 2020 5.298 5.479 5.283 5.449 34,298,936 +0.20(+3.88%)
Oct 19, 2020 5.208 5.389 5.170 5.245 30,941,220 +0.08(+1.46%)
Oct 16, 2020 5.291 5.298 5.163 5.170 27,348,654 -0.13(-2.42%)
Oct 15, 2020 5.276 5.336 5.230 5.298 25,421,392 -0.09(-1.68%)
Oct 14, 2020 5.479 5.539 5.381 5.389 23,637,516 -0.06(-1.11%)
Oct 13, 2020 5.389 5.472 5.321 5.449 18,912,300 -0.05(-0.96%)
Oct 12, 2020 5.464 5.517 5.396 5.502 10,048,736 +0.04(+0.69%)
Oct 09, 2020 5.539 5.554 5.419 5.464 27,348,920 -0.10(-1.76%)
Oct 08, 2020 5.374 5.570 5.359 5.562 24,419,500 +0.20(+3.80%)
Oct 07, 2020 5.381 5.426 5.253 5.359 20,024,200 -0.05(-0.84%)
Oct 06, 2020 5.660 5.668 5.374 5.404 25,422,570 -0.03(-0.55%)
Oct 05, 2020 5.245 5.494 5.185 5.434 40,012,520 +0.28(+5.41%)
Oct 02, 2020 5.200 5.276 5.121 5.155 36,347,492 -0.17(-3.25%)
Oct 01, 2020 5.238 5.359 5.148 5.328 44,013,096 -0.04(-0.70%)
Sep 30, 2020 5.351 5.419 5.294 5.366 35,529,812 +0.10(+1.86%)
Sep 29, 2020 5.374 5.441 5.238 5.268 33,025,626 -0.16(-2.92%)
Sep 28, 2020 5.698 5.743 5.419 5.426 34,353,736 -0.20(-3.49%)
Sep 25, 2020 5.547 5.667 5.517 5.622 34,440,404 -0.13(-2.23%)
Sep 24, 2020 5.622 5.811 5.517 5.750 34,292,112 +0.13(+2.28%)
Sep 23, 2020 5.796 5.856 5.615 5.622 36,702,360 -0.29(-4.85%)
Sep 22, 2020 6.022 6.075 5.841 5.909 22,058,500 -0.04(-0.63%)
Sep 21, 2020 5.984 5.992 5.841 5.946 26,650,198 -0.24(-3.90%)
Sep 18, 2020 6.338 6.388 6.142 6.188 37,762,444 -0.28(-4.31%)
Sep 17, 2020 6.225 6.466 6.203 6.466 35,261,076 +0.12(+1.90%)
Sep 16, 2020 6.270 6.444 6.218 6.346 22,472,492 +0.11(+1.81%)
Sep 15, 2020 6.323 6.368 6.184 6.233 24,153,746 -0.01(-0.12%)
Sep 14, 2020 6.240 6.270 6.105 6.240 27,295,330 +0.00(+0.00%)
Sep 11, 2020 6.301 6.368 6.210 6.240 33,053,318 -0.05(-0.72%)
Sep 10, 2020 6.489 6.512 6.278 6.286 29,067,824 -0.24(-3.70%)
Sep 09, 2020 6.512 6.576 6.466 6.527 19,165,704 +0.20(+3.10%)
Sep 08, 2020 6.323 6.391 6.195 6.331 25,915,640 -0.31(-4.65%)
Sep 04, 2020 6.677 6.738 6.512 6.640 34,573,888 +0.01(+0.11%)
Sep 03, 2020 6.632 6.760 6.542 6.632 38,006,276 +0.08(+1.15%)
Sep 02, 2020 6.572 6.587 6.451 6.557 27,480,766 +0.02(+0.23%)
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.