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 (%)
Jul 31, 2020 6.828 6.888 6.519 6.534 29,812,086 -0.31(-4.52%)
Jul 30, 2020 6.843 6.855 6.685 6.843 25,844,876 -0.14(-2.05%)
Jul 29, 2020 6.949 7.002 6.858 6.986 19,322,802 +0.10(+1.42%)
Jul 28, 2020 6.843 6.949 6.828 6.888 15,313,462 -0.12(-1.72%)
Jul 27, 2020 6.715 7.017 6.662 7.009 21,709,744 +0.23(+3.33%)
Jul 24, 2020 6.768 6.885 6.625 6.783 22,468,098 +0.03(+0.45%)
Jul 23, 2020 6.926 6.945 6.719 6.753 29,123,212 -0.19(-2.67%)
Jul 22, 2020 6.909 6.976 6.856 6.938 28,239,204 +0.09(+1.31%)
Jul 21, 2020 6.797 6.998 6.789 6.849 53,207,288 +0.27(+4.08%)
Jul 20, 2020 6.506 6.633 6.461 6.580 21,147,688 +0.03(+0.46%)
Jul 17, 2020 6.677 6.715 6.528 6.550 26,617,424 -0.04(-0.57%)
Jul 16, 2020 6.640 6.714 6.554 6.588 22,097,266 -0.12(-1.78%)
Jul 15, 2020 6.729 6.774 6.591 6.707 26,413,188 +0.10(+1.47%)
Jul 14, 2020 6.222 6.666 6.181 6.610 31,067,284 +0.25(+3.99%)
Jul 13, 2020 6.446 6.528 6.349 6.356 28,864,100 -0.13(-2.07%)
Jul 10, 2020 6.334 6.498 6.289 6.491 21,244,694 +0.13(+1.99%)
Jul 09, 2020 6.610 6.625 6.327 6.364 27,658,192 -0.17(-2.63%)
Jul 08, 2020 6.431 6.550 6.424 6.536 18,857,804 +0.22(+3.55%)
Jul 07, 2020 6.431 6.513 6.304 6.312 24,715,548 -0.16(-2.42%)
Jul 06, 2020 6.513 6.662 6.386 6.468 31,563,038 +0.14(+2.24%)
Jul 02, 2020 6.356 6.483 6.289 6.327 27,502,468 +0.02(+0.35%)
Jul 01, 2020 6.245 6.424 6.230 6.304 25,788,270 +0.13(+2.18%)
Jun 30, 2020 6.051 6.230 5.961 6.170 21,602,110 -0.01(-0.12%)
Jun 29, 2020 6.110 6.211 6.021 6.177 16,501,959 +0.19(+3.11%)
Jun 26, 2020 6.140 6.159 5.954 5.991 28,917,224 -0.28(-4.40%)
Jun 25, 2020 6.148 6.267 6.051 6.267 22,631,262 +0.13(+2.19%)
Jun 24, 2020 6.416 6.416 6.073 6.133 29,768,244 -0.40(-6.06%)
Jun 23, 2020 6.379 6.677 6.334 6.528 33,144,906 +0.31(+5.04%)
Jun 22, 2020 6.356 6.409 6.185 6.215 25,968,328 -0.06(-0.95%)
Jun 19, 2020 6.453 6.453 6.192 6.274 27,841,314 -0.01(-0.24%)
Jun 18, 2020 6.177 6.364 6.170 6.289 18,501,110 -0.06(-0.94%)
Jun 17, 2020 6.364 6.506 6.267 6.349 22,233,084 -0.02(-0.35%)
Jun 16, 2020 6.565 6.677 6.327 6.371 41,593,372 +0.12(+1.91%)
Jun 15, 2020 5.827 6.364 5.625 6.252 41,886,748 -0.07(-1.18%)
Jun 12, 2020 6.342 6.498 6.084 6.327 45,064,368 +0.29(+4.82%)
Jun 11, 2020 6.118 6.379 5.991 6.036 57,985,920 -0.60(-9.00%)
Jun 10, 2020 6.983 6.983 6.633 6.633 45,286,776 -0.30(-4.31%)
Jun 09, 2020 6.894 6.991 6.834 6.931 39,117,076 -0.32(-4.42%)
Jun 08, 2020 6.968 7.252 6.834 7.252 41,991,324 +0.32(+4.63%)
Jun 05, 2020 6.968 7.024 6.834 6.931 43,026,740 +0.43(+6.54%)
Jun 04, 2020 6.409 6.629 6.274 6.506 50,161,084 -0.04(-0.57%)
Jun 03, 2020 6.543 6.633 6.453 6.543 45,944,824 +0.29(+4.65%)
Jun 02, 2020 5.983 6.267 5.946 6.252 40,794,556 +0.43(+7.30%)
Jun 01, 2020 5.745 5.879 5.692 5.827 27,566,058 +0.13(+2.36%)
May 29, 2020 5.633 5.767 5.513 5.692 38,432,228 +0.01(+0.13%)
May 28, 2020 5.827 5.860 5.655 5.685 29,977,234 -0.16(-2.81%)
May 27, 2020 5.842 5.886 5.581 5.849 34,285,792 +0.17(+3.02%)
May 26, 2020 5.789 5.797 5.610 5.678 38,515,592 +0.41(+7.79%)
May 22, 2020 5.185 5.319 5.088 5.267 31,034,068 -0.09(-1.67%)
May 21, 2020 5.394 5.472 5.245 5.357 32,381,584 +0.14(+2.72%)
May 20, 2020 5.178 5.319 5.170 5.215 32,815,600 +0.20(+4.02%)
May 19, 2020 5.118 5.148 5.006 5.014 38,707,820 -0.09(-1.75%)
May 18, 2020 4.961 5.118 4.887 5.103 53,226,860 +0.55(+12.13%)
May 15, 2020 4.663 4.872 4.551 4.551 39,604,380 +0.04(+0.99%)
May 14, 2020 4.424 4.536 4.282 4.506 70,578,232 -0.06(-1.31%)
May 13, 2020 4.827 4.827 4.544 4.566 32,518,586 -0.25(-5.26%)
May 12, 2020 5.043 5.073 4.812 4.820 33,416,320 -0.07(-1.52%)
May 11, 2020 5.028 5.122 4.887 4.894 34,997,336 -0.22(-4.37%)
May 08, 2020 4.849 5.133 4.834 5.118 35,939,680 +0.40(+8.37%)
May 07, 2020 4.685 4.827 4.648 4.723 43,186,004 +0.00(+0.00%)
May 06, 2020 4.917 4.984 4.708 4.723 34,616,316 -0.30(-5.94%)
May 05, 2020 5.081 5.196 4.976 5.021 36,808,812 +0.14(+2.91%)
May 04, 2020 4.812 4.939 4.775 4.879 26,642,850 -0.02(-0.46%)
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.