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

11.14 +0.60 (+5.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.10 11.11 10.79 10.92 22,283,628 -0.06(-0.53%)
Jul 30, 2019 11.03 11.07 10.94 10.97 18,168,756 -0.07(-0.66%)
Jul 29, 2019 10.89 11.07 10.84 11.05 14,915,709 +0.12(+1.06%)
Jul 26, 2019 11.19 11.20 10.88 10.93 26,651,346 -0.30(-2.65%)
Jul 25, 2019 11.47 11.48 11.21 11.23 18,317,696 -0.28(-2.40%)
Jul 24, 2019 11.65 11.75 11.50 11.50 15,316,873 -0.15(-1.31%)
Jul 23, 2019 11.63 11.66 11.53 11.65 22,135,650 +0.06(+0.50%)
Jul 22, 2019 11.69 11.73 11.57 11.60 12,994,287 +0.00(+0.00%)
Jul 19, 2019 11.68 11.68 11.53 11.60 14,982,532 -0.10(-0.87%)
Jul 18, 2019 11.73 11.74 11.57 11.70 14,276,627 -0.02(-0.19%)
Jul 17, 2019 11.80 11.80 11.63 11.72 15,702,356 -0.02(-0.18%)
Jul 16, 2019 11.93 12.00 11.69 11.74 17,899,094 -0.22(-1.82%)
Jul 15, 2019 12.19 12.24 11.95 11.96 17,001,362 -0.25(-2.02%)
Jul 12, 2019 12.10 12.29 12.08 12.21 26,804,120 +0.10(+0.84%)
Jul 11, 2019 11.91 12.12 11.89 12.10 32,031,616 +0.30(+2.52%)
Jul 10, 2019 11.86 11.91 11.78 11.81 32,674,012 +0.17(+1.43%)
Jul 09, 2019 11.53 11.68 11.44 11.64 18,697,174 +0.04(+0.31%)
Jul 08, 2019 11.44 11.63 11.39 11.60 24,325,580 +0.23(+2.04%)
Jul 05, 2019 11.32 11.47 11.28 11.37 14,932,894 +0.25(+2.28%)
Jul 03, 2019 11.08 11.21 11.05 11.12 10,207,541 +0.07(+0.66%)
Jul 02, 2019 11.20 11.22 10.97 11.05 24,904,914 -0.19(-1.68%)
Jul 01, 2019 11.58 11.60 11.22 11.23 23,671,738 -0.06(-0.51%)
Jun 28, 2019 11.39 11.51 11.19 11.29 16,415,126 +0.02(+0.19%)
Jun 27, 2019 11.37 11.40 11.07 11.27 41,848,164 -0.23(-2.02%)
Jun 26, 2019 11.58 11.65 11.44 11.50 80,303,424 -0.09(-0.75%)
Jun 25, 2019 11.84 11.86 11.50 11.59 29,560,844 -0.44(-3.68%)
Jun 24, 2019 11.98 12.08 11.93 12.03 20,400,544 -0.02(-0.18%)
Jun 21, 2019 11.91 12.12 11.91 12.05 23,903,634 +0.18(+1.53%)
Jun 20, 2019 11.66 11.97 11.66 11.87 21,061,828 +0.31(+2.70%)
Jun 19, 2019 11.37 11.56 11.34 11.56 15,765,984 +0.11(+0.95%)
Jun 18, 2019 11.34 11.52 11.33 11.45 15,313,051 +0.24(+2.13%)
Jun 17, 2019 11.19 11.36 11.17 11.21 11,669,476 +0.04(+0.39%)
Jun 14, 2019 11.15 11.23 11.06 11.17 15,948,947 -0.05(-0.45%)
Jun 13, 2019 11.29 11.36 11.19 11.22 17,496,732 +0.19(+1.71%)
Jun 12, 2019 11.14 11.27 10.98 11.03 17,379,616 -0.22(-2.00%)
Jun 11, 2019 11.02 11.30 10.99 11.26 19,023,362 +0.33(+2.99%)
Jun 10, 2019 11.04 11.13 10.86 10.93 22,383,802 -0.22(-2.02%)
Jun 07, 2019 10.94 11.16 10.94 11.15 18,865,012 +0.31(+2.88%)
Jun 06, 2019 10.78 10.99 10.65 10.84 14,786,105 +0.17(+1.63%)
Jun 05, 2019 10.90 10.92 10.55 10.67 19,408,456 -0.23(-2.13%)
Jun 04, 2019 10.80 10.91 10.77 10.90 12,116,557 +0.19(+1.76%)
Jun 03, 2019 10.65 10.84 10.62 10.71 17,866,144 +0.25(+2.36%)
May 31, 2019 10.45 10.72 10.40 10.47 19,636,876 -0.05(-0.48%)
May 30, 2019 10.56 10.72 10.46 10.52 19,595,158 -0.04(-0.34%)
May 29, 2019 10.36 10.58 10.31 10.55 12,341,247 +0.17(+1.61%)
May 28, 2019 10.34 10.49 10.23 10.39 14,374,545 +0.16(+1.56%)
May 24, 2019 10.28 10.30 10.12 10.23 9,946,117 +0.14(+1.37%)
May 23, 2019 10.06 10.12 9.900 10.09 21,062,084 -0.22(-2.18%)
May 22, 2019 10.26 10.39 10.17 10.31 21,999,418 +0.12(+1.23%)
May 21, 2019 9.885 10.24 9.841 10.19 20,116,404 +0.30(+3.07%)
May 20, 2019 9.733 9.885 9.632 9.885 20,032,362 +0.16(+1.63%)
May 17, 2019 9.834 9.972 9.646 9.726 24,548,976 -0.28(-2.82%)
May 16, 2019 10.12 10.22 9.979 10.01 27,548,300 -0.22(-2.19%)
May 15, 2019 10.11 10.26 10.10 10.23 17,810,826 -0.14(-1.39%)
May 14, 2019 10.36 10.47 10.30 10.38 12,501,798 +0.01(+0.07%)
May 13, 2019 10.43 10.54 10.28 10.37 19,634,094 -0.33(-3.11%)
May 10, 2019 10.69 10.74 10.45 10.70 15,778,964 +0.02(+0.20%)
May 09, 2019 10.77 10.83 10.60 10.68 24,067,022 -0.35(-3.15%)
May 08, 2019 10.85 11.18 10.81 11.03 29,149,910 +0.40(+3.81%)
May 07, 2019 10.55 10.64 10.37 10.62 19,192,884 -0.12(-1.08%)
May 06, 2019 10.58 10.77 10.57 10.74 15,687,113 -0.11(-1.00%)
May 03, 2019 10.92 10.98 10.84 10.85 13,581,686 +0.07(+0.67%)
May 02, 2019 10.72 10.85 10.65 10.77 21,553,092 -0.01(-0.13%)
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.