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

10.64 USD -0.03 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.08 12.51 12.02 12.07 29,971,400 -0.16(-1.31%)
Sep 27, 2018 11.80 12.31 11.79 12.23 33,441,603 +0.58(+4.98%)
Sep 26, 2018 11.53 11.74 11.44 11.65 18,813,397 +0.22(+1.92%)
Sep 25, 2018 11.12 11.47 11.10 11.43 16,017,439 +0.04(+0.35%)
Sep 24, 2018 11.58 11.73 11.36 11.39 20,225,686 -0.11(-0.96%)
Sep 21, 2018 11.42 11.62 11.32 11.50 22,520,300 +0.14(+1.23%)
Sep 20, 2018 11.45 11.47 11.15 11.36 13,528,283 +0.11(+0.98%)
Sep 19, 2018 11.21 11.43 11.19 11.25 18,506,142 +0.03(+0.27%)
Sep 18, 2018 10.98 11.31 10.97 11.22 26,501,850 +0.30(+2.75%)
Sep 17, 2018 10.62 10.96 10.61 10.92 28,177,684 +0.33(+3.12%)
Sep 14, 2018 10.56 10.67 10.38 10.59 15,550,800 +0.15(+1.44%)
Sep 13, 2018 10.63 10.70 10.40 10.44 19,299,094 -0.30(-2.79%)
Sep 12, 2018 10.65 10.84 10.53 10.74 19,194,478 +0.30(+2.87%)
Sep 11, 2018 10.46 10.62 10.31 10.44 26,155,775 -0.44(-4.04%)
Sep 10, 2018 10.89 11.08 10.77 10.88 24,297,291 -0.16(-1.45%)
Sep 07, 2018 10.82 11.14 10.73 11.04 24,111,002 +0.41(+3.86%)
Sep 06, 2018 10.64 10.69 10.39 10.63 19,027,791 +0.07(+0.66%)
Sep 05, 2018 10.28 10.65 10.20 10.56 20,004,400 +0.16(+1.54%)
Sep 04, 2018 10.43 10.56 10.32 10.40 17,452,789 -0.47(-4.32%)
Aug 31, 2018 10.87 10.87 10.87 0 +0.37(+3.52%)
Aug 30, 2018 10.80 10.81 10.29 10.50 24,320,808 -0.25(-2.33%)
Aug 29, 2018 10.48 10.87 10.45 10.75 36,918,972 +0.40(+3.86%)
Aug 28, 2018 10.52 10.55 10.29 10.35 15,630,945 -0.15(-1.43%)
Aug 27, 2018 10.40 10.55 10.35 10.50 26,240,347 +0.19(+1.84%)
Aug 24, 2018 10.48 10.48 10.16 10.31 18,835,500 +0.09(+0.88%)
Aug 23, 2018 10.50 10.52 10.20 10.22 21,339,558 -0.29(-2.76%)
Aug 22, 2018 10.21 10.55 10.19 10.51 35,669,928 +0.25(+2.44%)
Aug 21, 2018 10.51 10.67 10.23 10.26 28,956,006 -0.38(-3.57%)
Aug 20, 2018 10.63 10.67 10.45 10.64 21,941,508 -0.07(-0.65%)
Aug 17, 2018 10.75 10.78 10.63 10.71 22,812,300 -0.22(-2.01%)
Aug 16, 2018 11.13 11.16 10.78 10.93 19,094,417 -0.13(-1.18%)
Aug 15, 2018 11.29 11.33 10.94 11.06 19,846,980 -0.49(-4.24%)
Aug 14, 2018 11.71 11.75 11.35 11.55 11,454,948 +0.05(+0.43%)
Aug 13, 2018 11.32 11.63 11.20 11.50 21,037,830 -0.04(-0.35%)
Aug 10, 2018 11.58 11.73 11.41 11.54 21,915,900 -0.42(-3.51%)
Aug 09, 2018 12.09 12.11 11.77 11.96 15,690,044 -0.16(-1.32%)
Aug 08, 2018 12.38 12.54 12.09 12.12 15,868,344 -0.26(-2.10%)
Aug 07, 2018 12.70 12.73 12.22 12.38 22,333,141 -0.12(-0.96%)
Aug 06, 2018 12.56 12.72 12.46 12.50 12,002,669 -0.03(-0.24%)
Aug 03, 2018 12.47 12.85 12.42 12.53 29,684,400 +0.61(+5.12%)
Aug 02, 2018 11.79 12.11 11.65 11.92 20,769,177 +0.20(+1.71%)
Aug 01, 2018 11.66 11.82 11.60 11.72 10,734,108 -0.01(-0.09%)
Jul 31, 2018 11.69 11.75 11.45 11.73 18,841,566 -0.13(-1.10%)
Jul 30, 2018 12.03 12.07 11.69 11.86 17,548,344 -0.05(-0.42%)
Jul 27, 2018 11.72 11.98 11.69 11.91 21,371,900 +0.32(+2.76%)
Jul 26, 2018 11.83 11.87 11.56 11.59 17,012,910 -0.36(-3.01%)
Jul 25, 2018 11.84 12.00 11.74 11.95 15,890,424 +0.27(+2.31%)
Jul 24, 2018 11.57 11.89 11.54 11.68 17,005,182 +0.30(+2.64%)
Jul 23, 2018 11.34 11.45 11.17 11.38 12,231,080 +0.04(+0.35%)
Jul 20, 2018 11.31 11.48 11.22 11.34 37,383,348 +0.57(+5.29%)
Jul 19, 2018 10.62 10.84 10.47 10.77 21,790,294 +0.04(+0.37%)
Jul 18, 2018 10.97 10.98 10.66 10.73 16,650,754 -0.23(-2.10%)
Jul 17, 2018 10.56 10.97 10.50 10.96 14,916,801 +0.35(+3.30%)
Jul 16, 2018 10.53 10.64 10.37 10.61 12,560,595 -0.08(-0.75%)
Jul 13, 2018 10.66 10.75 10.52 10.69 11,328,801 +0.06(+0.56%)
Jul 12, 2018 10.51 10.66 10.43 10.63 13,389,524 +0.28(+2.71%)
Jul 11, 2018 10.60 10.84 10.27 10.35 21,244,164 -0.32(-3.00%)
Jul 10, 2018 10.74 10.79 10.54 10.67 13,768,012 -0.02(-0.19%)
Jul 09, 2018 10.43 10.79 10.43 10.69 18,007,033 +0.27(+2.59%)
Jul 06, 2018 10.16 10.50 10.10 10.42 13,078,666 +0.16(+1.56%)
Jul 05, 2018 10.57 10.63 10.07 10.26 21,269,935 +0.04(+0.39%)
Jul 03, 2018 10.22 10.22 10.22 0 +0.15(+1.49%)
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.