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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.660 6.761 6.605 6.621 38,016,204 -0.06(-0.93%)
Apr 29, 2021 6.894 6.902 6.613 6.683 38,488,376 -0.19(-2.73%)
Apr 28, 2021 6.636 6.871 6.629 6.871 39,563,920 +0.38(+5.90%)
Apr 27, 2021 6.707 6.761 6.449 6.488 32,688,598 -0.18(-2.69%)
Apr 26, 2021 6.644 6.736 6.605 6.668 24,110,518 +0.08(+1.18%)
Apr 23, 2021 6.644 6.668 6.500 6.590 34,849,788 -0.04(-0.59%)
Apr 22, 2021 6.621 6.660 6.543 6.629 40,040,028 +0.12(+1.92%)
Apr 21, 2021 6.418 6.519 6.394 6.504 20,656,258 +0.00(+0.00%)
Apr 20, 2021 6.660 6.691 6.465 6.504 42,468,780 -0.16(-2.46%)
Apr 19, 2021 6.277 6.816 6.262 6.668 73,439,488 +0.33(+5.17%)
Apr 16, 2021 6.230 6.371 6.176 6.340 39,449,172 +0.02(+0.25%)
Apr 15, 2021 6.472 6.512 6.316 6.324 28,359,402 -0.08(-1.19%)
Apr 14, 2021 6.212 6.460 6.204 6.400 45,933,956 +0.17(+2.66%)
Apr 13, 2021 6.196 6.317 6.166 6.234 42,988,488 +0.00(+0.00%)
Apr 12, 2021 6.370 6.408 6.200 6.234 35,228,176 -0.02(-0.24%)
Apr 09, 2021 6.204 6.257 6.189 6.249 62,228,140 -0.06(-0.96%)
Apr 08, 2021 6.340 6.370 6.219 6.310 40,298,608 -0.04(-0.59%)
Apr 07, 2021 6.377 6.430 6.294 6.347 36,015,860 +0.01(+0.12%)
Apr 06, 2021 6.355 6.426 6.302 6.340 28,547,128 +0.02(+0.36%)
Apr 05, 2021 6.332 6.355 6.234 6.317 25,632,114 +0.08(+1.33%)
Apr 01, 2021 6.347 6.400 6.196 6.234 41,663,940 -0.16(-2.48%)
Mar 31, 2021 6.212 6.430 6.196 6.392 36,767,272 +0.25(+4.05%)
Mar 30, 2021 6.144 6.219 6.106 6.144 29,072,532 +0.00(+0.00%)
Mar 29, 2021 6.016 6.166 6.000 6.144 34,621,412 +0.03(+0.49%)
Mar 26, 2021 6.159 6.279 6.000 6.114 41,318,236 +0.00(+0.00%)
Mar 25, 2021 5.902 6.121 5.835 6.114 41,227,292 +0.08(+1.25%)
Mar 24, 2021 6.189 6.325 6.016 6.038 38,727,420 -0.11(-1.72%)
Mar 23, 2021 6.227 6.370 6.129 6.144 39,872,864 -0.17(-2.63%)
Mar 22, 2021 6.287 6.362 6.181 6.310 31,184,036 -0.09(-1.41%)
Mar 19, 2021 6.242 6.490 6.163 6.400 39,325,864 +0.20(+3.16%)
Mar 18, 2021 6.264 6.400 6.136 6.204 47,161,920 -0.15(-2.37%)
Mar 17, 2021 6.046 6.385 6.023 6.355 42,166,592 +0.24(+3.95%)
Mar 16, 2021 6.234 6.242 6.083 6.114 33,537,620 -0.06(-0.98%)
Mar 15, 2021 6.129 6.181 6.031 6.174 30,674,730 +0.05(+0.86%)
Mar 12, 2021 6.159 6.181 6.053 6.121 34,477,520 -0.10(-1.58%)
Mar 11, 2021 6.106 6.287 6.008 6.219 68,567,232 +0.31(+5.23%)
Mar 10, 2021 5.699 5.925 5.646 5.910 69,549,968 +0.43(+7.84%)
Mar 09, 2021 5.458 5.676 5.322 5.480 76,722,376 +0.05(+0.83%)
Mar 08, 2021 5.737 5.789 5.397 5.435 80,841,624 -0.41(-7.09%)
Mar 05, 2021 5.993 5.993 5.744 5.850 77,775,264 +0.10(+1.70%)
Mar 04, 2021 5.857 5.978 5.676 5.752 99,502,904 +0.15(+2.69%)
Mar 03, 2021 5.563 5.691 5.397 5.601 142,994,816 -0.23(-4.01%)
Mar 02, 2021 5.669 5.902 5.639 5.835 115,366,688 -0.05(-0.90%)
Mar 01, 2021 5.993 6.196 5.880 5.887 78,886,568 -0.09(-1.51%)
Feb 26, 2021 6.272 6.272 5.918 5.978 80,431,984 -0.26(-4.11%)
Feb 25, 2021 6.732 6.822 6.181 6.234 84,067,056 -0.34(-5.16%)
Feb 24, 2021 6.513 6.664 6.453 6.573 84,152,296 +0.19(+2.95%)
Feb 23, 2021 6.370 6.558 6.196 6.385 161,144,032 +0.40(+6.67%)
Feb 22, 2021 5.940 6.106 5.857 5.985 275,178,240 -1.59(-21.00%)
Feb 19, 2021 7.810 7.840 7.486 7.576 99,233,304 -0.58(-7.12%)
Feb 18, 2021 8.345 8.360 8.089 8.156 37,730,028 -0.08(-0.92%)
Feb 17, 2021 8.066 8.277 7.900 8.232 33,179,738 +0.17(+2.06%)
Feb 16, 2021 8.066 8.202 8.006 8.066 25,526,306 +0.11(+1.42%)
Feb 12, 2021 7.817 8.021 7.810 7.953 23,625,392 +0.02(+0.19%)
Feb 11, 2021 7.998 8.043 7.862 7.938 26,920,478 +0.08(+1.06%)
Feb 10, 2021 7.689 7.938 7.636 7.855 29,606,592 +0.11(+1.36%)
Feb 09, 2021 7.840 7.877 7.659 7.749 56,434,164 -0.25(-3.11%)
Feb 08, 2021 8.202 8.322 7.893 7.998 72,074,752 -0.35(-4.16%)
Feb 05, 2021 8.518 8.650 8.149 8.345 43,365,796 +0.16(+1.93%)
Feb 04, 2021 8.134 8.217 8.013 8.187 19,244,654 -0.07(-0.82%)
Feb 03, 2021 8.232 8.330 8.141 8.254 25,546,630 +0.09(+1.11%)
Feb 02, 2021 8.292 8.405 8.066 8.164 42,962,892 +0.41(+5.35%)
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.