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

11.09 USD +0.16 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.40 10.50 10.25 10.34 20,376,538 -0.04(-0.39%)
Sep 29, 2021 10.30 10.54 10.14 10.38 22,276,730 +0.13(+1.27%)
Sep 28, 2021 10.57 10.71 10.16 10.25 35,119,409 -0.20(-1.91%)
Sep 27, 2021 10.46 10.62 10.18 10.45 39,602,176 +0.15(+1.46%)
Sep 24, 2021 10.21 10.46 10.19 10.30 17,547,053 -0.09(-0.87%)
Sep 23, 2021 10.09 10.41 10.04 10.39 20,047,949 +0.41(+4.11%)
Sep 22, 2021 9.940 10.18 9.910 9.980 25,128,831 +0.27(+2.78%)
Sep 21, 2021 9.670 9.800 9.460 9.710 23,982,965 +0.19(+2.00%)
Sep 20, 2021 9.420 9.540 9.200 9.520 35,364,814 -0.19(-1.96%)
Sep 17, 2021 9.990 10.04 9.700 9.710 33,466,247 -0.47(-4.62%)
Sep 16, 2021 10.23 10.24 9.970 10.18 19,471,445 -0.10(-0.97%)
Sep 15, 2021 10.21 10.41 10.15 10.28 20,237,541 +0.10(+0.98%)
Sep 14, 2021 10.27 10.33 10.07 10.18 20,379,978 -0.13(-1.26%)
Sep 13, 2021 10.16 10.40 10.08 10.31 21,638,117 +0.37(+3.72%)
Sep 10, 2021 10.15 10.26 9.920 9.940 24,739,876 -0.03(-0.30%)
Sep 09, 2021 9.810 10.19 9.480 9.970 63,848,871 +0.22(+2.26%)
Sep 08, 2021 10.37 10.48 9.710 9.750 46,887,016 -0.80(-7.58%)
Sep 07, 2021 10.43 10.84 10.45 10.55 20,882,507 +0.10(+0.96%)
Sep 03, 2021 10.63 10.64 10.42 10.45 18,774,007 -0.15(-1.42%)
Sep 02, 2021 10.65 11.01 10.55 10.60 27,213,905 -0.17(-1.58%)
Sep 01, 2021 10.67 10.90 10.60 10.77 26,039,204 -0.07(-0.65%)
Aug 31, 2021 11.06 11.11 10.73 10.84 30,313,817 -0.19(-1.72%)
Aug 30, 2021 11.19 11.26 11.00 11.03 29,425,002 -0.18(-1.61%)
Aug 27, 2021 10.85 11.22 10.85 11.21 30,691,173 +0.44(+4.09%)
Aug 26, 2021 10.90 10.96 10.74 10.77 18,014,376 -0.12(-1.10%)
Aug 25, 2021 10.77 10.93 10.68 10.89 14,737,208 +0.09(+0.83%)
Aug 24, 2021 10.55 10.81 10.52 10.80 14,494,580 +0.38(+3.65%)
Aug 23, 2021 10.24 10.46 10.21 10.42 29,731,540 +0.32(+3.17%)
Aug 20, 2021 9.820 10.12 9.760 10.10 27,666,693 +0.01(+0.10%)
Aug 19, 2021 10.02 10.18 9.910 10.09 21,072,421 -0.15(-1.46%)
Aug 18, 2021 10.48 10.56 10.24 10.24 20,308,244 -0.32(-3.03%)
Aug 17, 2021 10.50 10.86 10.36 10.56 26,989,493 -0.59(-5.29%)
Aug 16, 2021 11.23 11.27 11.04 11.15 23,517,671 -0.19(-1.68%)
Aug 13, 2021 11.22 11.48 11.17 11.34 18,640,504 +0.08(+0.71%)
Aug 12, 2021 11.24 11.39 11.13 11.26 22,488,444 -0.02(-0.18%)
Aug 11, 2021 11.05 11.35 11.00 11.28 20,633,410 +0.15(+1.35%)
Aug 10, 2021 11.11 11.34 11.05 11.13 31,376,418 +0.08(+0.72%)
Aug 09, 2021 11.00 11.07 10.73 11.05 27,139,270 -0.13(-1.16%)
Aug 06, 2021 11.23 11.25 11.01 11.18 36,484,508 -0.09(-0.80%)
Aug 05, 2021 11.29 11.69 11.12 11.27 76,516,384 +0.95(+9.21%)
Aug 04, 2021 10.55 10.57 10.12 10.32 32,603,999 -0.37(-3.46%)
Aug 03, 2021 10.30 10.72 10.15 10.69 29,757,430 +0.05(+0.47%)
Aug 02, 2021 10.81 11.02 10.60 10.64 21,875,993 -0.03(-0.28%)
Jul 30, 2021 11.03 11.12 10.61 10.67 24,680,154 -0.51(-4.56%)
Jul 29, 2021 11.11 11.28 11.03 11.18 16,613,506 +0.11(+0.99%)
Jul 28, 2021 10.87 11.11 10.75 11.07 21,585,245 +0.24(+2.22%)
Jul 27, 2021 10.74 10.87 10.64 10.83 17,476,330 -0.03(-0.28%)
Jul 26, 2021 10.55 10.87 10.55 10.86 17,078,957 +0.32(+3.04%)
Jul 23, 2021 10.75 10.79 10.49 10.54 14,076,912 -0.12(-1.13%)
Jul 22, 2021 10.68 10.76 10.53 10.66 15,157,914 -0.04(-0.37%)
Jul 21, 2021 10.48 10.78 10.45 10.70 21,620,243 +0.24(+2.29%)
Jul 20, 2021 10.08 10.58 9.975 10.46 25,425,673 +0.27(+2.65%)
Jul 19, 2021 10.36 10.43 10.10 10.19 30,191,914 -0.49(-4.59%)
Jul 16, 2021 10.97 10.98 10.54 10.68 20,860,702 -0.15(-1.39%)
Jul 15, 2021 11.04 11.18 10.78 10.83 22,300,843 -0.34(-3.04%)
Jul 14, 2021 11.31 11.39 11.11 11.17 23,993,385 +0.11(+0.99%)
Jul 13, 2021 10.95 11.11 10.86 11.06 16,181,323 +0.03(+0.27%)
Jul 12, 2021 10.80 11.05 10.70 11.03 18,279,867 +0.14(+1.29%)
Jul 09, 2021 10.87 10.97 10.74 10.89 15,095,047 +0.11(+1.02%)
Jul 08, 2021 10.75 10.90 10.59 10.78 25,259,189 -0.24(-2.18%)
Jul 07, 2021 11.04 11.08 10.77 11.02 35,695,925 -0.03(-0.27%)
Jul 06, 2021 11.44 11.52 11.03 11.05 37,172,835 -0.87(-7.30%)
Jul 02, 2021 11.86 11.97 11.62 11.92 19,347,521 +0.13(+1.10%)
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.