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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.610 8.684 8.282 8.329 31,617,290 -0.40(-4.56%)
Jul 29, 2021 8.672 8.805 8.610 8.727 21,283,256 +0.09(+0.99%)
Jul 28, 2021 8.485 8.668 8.391 8.641 27,652,458 +0.19(+2.22%)
Jul 27, 2021 8.387 8.481 8.305 8.454 22,388,604 -0.02(-0.28%)
Jul 26, 2021 8.235 8.485 8.235 8.477 21,879,536 +0.25(+3.04%)
Jul 23, 2021 8.391 8.423 8.188 8.227 18,033,672 -0.09(-1.13%)
Jul 22, 2021 8.337 8.399 8.220 8.321 19,418,524 -0.03(-0.37%)
Jul 21, 2021 8.181 8.411 8.157 8.352 27,697,296 +0.19(+2.29%)
Jul 20, 2021 7.868 8.257 7.786 8.165 32,572,360 +0.21(+2.65%)
Jul 19, 2021 8.087 8.138 7.884 7.954 38,678,304 -0.38(-4.59%)
Jul 16, 2021 8.563 8.571 8.227 8.337 26,724,262 -0.12(-1.38%)
Jul 15, 2021 8.618 8.727 8.415 8.454 28,569,200 -0.27(-3.04%)
Jul 14, 2021 8.828 8.891 8.672 8.719 30,737,482 +0.09(+0.99%)
Jul 13, 2021 8.547 8.668 8.477 8.633 20,729,594 +0.02(+0.27%)
Jul 12, 2021 8.430 8.626 8.352 8.610 23,418,002 +0.11(+1.29%)
Jul 09, 2021 8.485 8.563 8.384 8.501 19,337,986 +0.09(+1.02%)
Jul 08, 2021 8.391 8.508 8.267 8.415 32,359,080 -0.19(-2.18%)
Jul 07, 2021 8.618 8.649 8.407 8.602 45,729,392 -0.02(-0.27%)
Jul 06, 2021 8.930 8.992 8.610 8.626 47,621,436 -0.68(-7.30%)
Jul 02, 2021 9.258 9.344 9.070 9.305 24,785,752 +0.10(+1.10%)
Jul 01, 2021 9.664 9.664 9.180 9.203 48,565,760 -0.34(-3.60%)
Jun 30, 2021 9.234 9.586 9.211 9.547 60,407,148 +0.13(+1.41%)
Jun 29, 2021 9.281 9.414 9.129 9.414 42,190,340 +0.14(+1.52%)
Jun 28, 2021 9.312 9.336 9.160 9.273 36,939,296 -0.05(-0.59%)
Jun 25, 2021 9.484 9.562 9.250 9.328 56,981,048 -0.16(-1.73%)
Jun 24, 2021 9.359 9.562 9.297 9.492 40,991,500 +0.19(+2.01%)
Jun 23, 2021 9.273 9.445 9.180 9.305 41,084,516 +0.08(+0.85%)
Jun 22, 2021 9.094 9.305 8.977 9.227 40,317,596 +0.10(+1.11%)
Jun 21, 2021 9.016 9.164 8.930 9.125 29,741,416 +0.25(+2.81%)
Jun 18, 2021 8.875 8.907 8.743 8.875 46,001,052 -0.03(-0.35%)
Jun 17, 2021 9.188 9.232 8.821 8.907 45,017,764 -0.30(-3.31%)
Jun 16, 2021 9.172 9.242 8.961 9.211 40,992,792 +0.08(+0.85%)
Jun 15, 2021 9.024 9.164 8.914 9.133 26,037,656 +0.14(+1.56%)
Jun 14, 2021 9.164 9.258 8.946 8.992 34,866,284 +0.05(+0.52%)
Jun 11, 2021 9.102 9.117 8.875 8.946 48,092,060 -0.16(-1.80%)
Jun 10, 2021 9.195 9.273 9.041 9.109 45,357,284 -0.03(-0.34%)
Jun 09, 2021 9.156 9.266 9.039 9.141 93,253,088 -0.03(-0.34%)
Jun 08, 2021 8.836 9.180 8.758 9.172 112,502,240 +0.25(+2.80%)
Jun 07, 2021 8.860 9.053 8.774 8.922 80,164,312 -0.12(-1.38%)
Jun 04, 2021 8.860 9.070 8.805 9.047 73,353,944 +0.24(+2.75%)
Jun 03, 2021 8.743 8.864 8.649 8.805 79,283,200 -0.02(-0.18%)
Jun 02, 2021 8.212 8.836 8.204 8.821 141,198,752 +0.52(+6.30%)
Jun 01, 2021 8.227 8.309 8.063 8.298 80,532,392 +0.33(+4.11%)
May 28, 2021 7.689 7.989 7.642 7.970 69,199,024 +0.49(+6.58%)
May 27, 2021 7.486 7.525 7.392 7.478 29,383,092 +0.02(+0.31%)
May 26, 2021 7.322 7.462 7.291 7.455 33,505,002 +0.12(+1.70%)
May 25, 2021 7.540 7.548 7.322 7.330 31,139,746 -0.15(-1.98%)
May 24, 2021 7.431 7.529 7.377 7.478 26,543,976 +0.12(+1.70%)
May 21, 2021 7.431 7.506 7.345 7.353 34,381,576 -0.05(-0.74%)
May 20, 2021 7.486 7.498 7.345 7.408 42,164,616 -0.05(-0.73%)
May 19, 2021 7.470 7.548 7.361 7.462 34,984,300 -0.12(-1.65%)
May 18, 2021 7.658 7.697 7.517 7.587 33,485,198 -0.07(-0.92%)
May 17, 2021 7.525 7.681 7.501 7.658 33,455,144 +0.10(+1.34%)
May 14, 2021 7.431 7.595 7.396 7.556 51,376,020 +0.36(+4.99%)
May 13, 2021 7.158 7.220 6.988 7.197 42,513,344 +0.08(+1.10%)
May 12, 2021 7.353 7.392 7.119 7.119 54,767,640 -0.18(-2.46%)
May 11, 2021 7.064 7.338 7.049 7.299 48,745,872 +0.10(+1.41%)
May 10, 2021 7.197 7.291 7.150 7.197 48,866,784 +0.12(+1.65%)
May 07, 2021 6.861 7.103 6.822 7.080 39,913,716 +0.24(+3.54%)
May 06, 2021 6.815 6.854 6.764 6.838 43,030,960 +0.06(+0.92%)
May 05, 2021 6.752 6.815 6.573 6.776 36,123,600 +0.34(+5.21%)
May 04, 2021 6.619 6.627 6.440 6.440 28,577,150 -0.18(-2.71%)
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.