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

10.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.100 7.190 7.025 7.120 26,777,544 +0.13(+1.86%)
Sep 29, 2020 7.130 7.220 6.950 6.990 24,890,230 -0.21(-2.92%)
Sep 28, 2020 7.560 7.620 7.190 7.200 25,891,181 -0.26(-3.49%)
Sep 25, 2020 7.360 7.519 7.320 7.460 25,956,498 -0.17(-2.23%)
Sep 24, 2020 7.460 7.710 7.320 7.630 25,844,736 +0.17(+2.28%)
Sep 23, 2020 7.690 7.770 7.450 7.460 27,661,253 -0.38(-4.85%)
Sep 22, 2020 7.990 8.060 7.750 7.840 16,624,700 -0.05(-0.63%)
Sep 21, 2020 7.940 7.950 7.750 7.890 20,085,298 -0.32(-3.90%)
Sep 18, 2020 8.410 8.475 8.150 8.210 28,460,200 -0.37(-4.31%)
Sep 17, 2020 8.260 8.580 8.230 8.580 26,575,009 +0.16(+1.90%)
Sep 16, 2020 8.320 8.550 8.250 8.420 16,936,712 +0.15(+1.81%)
Sep 15, 2020 8.390 8.450 8.205 8.270 18,203,812 -0.01(-0.12%)
Sep 14, 2020 8.280 8.320 8.100 8.280 20,571,511 +0.00(+0.00%)
Sep 11, 2020 8.360 8.450 8.240 8.280 24,911,100 -0.06(-0.72%)
Sep 10, 2020 8.610 8.640 8.330 8.340 21,907,375 -0.32(-3.70%)
Sep 09, 2020 8.640 8.725 8.580 8.660 14,444,503 +0.26(+3.10%)
Sep 08, 2020 8.390 8.480 8.220 8.400 19,531,689 -0.41(-4.65%)
Sep 04, 2020 8.860 8.940 8.640 8.810 26,057,100 +0.01(+0.11%)
Sep 03, 2020 8.800 8.970 8.680 8.800 28,643,969 +0.10(+1.15%)
Sep 02, 2020 8.720 8.740 8.560 8.700 20,711,269 +0.02(+0.23%)
Sep 01, 2020 8.470 8.730 8.380 8.680 21,387,573 +0.51(+6.24%)
Aug 31, 2020 8.360 8.390 8.150 8.170 16,514,521 -0.33(-3.88%)
Aug 28, 2020 8.260 8.535 8.210 8.500 19,391,100 +0.32(+3.91%)
Aug 27, 2020 8.250 8.260 8.070 8.180 16,403,011 +0.06(+0.74%)
Aug 26, 2020 8.480 8.480 8.060 8.120 16,977,795 -0.37(-4.36%)
Aug 25, 2020 8.470 8.530 8.330 8.490 9,712,160 +0.04(+0.47%)
Aug 24, 2020 8.380 8.480 8.350 8.450 14,780,055 +0.20(+2.42%)
Aug 21, 2020 8.290 8.300 8.140 8.250 11,050,000 -0.13(-1.55%)
Aug 20, 2020 8.230 8.440 8.100 8.380 27,922,169 -0.14(-1.64%)
Aug 19, 2020 8.670 8.780 8.510 8.520 14,316,892 -0.14(-1.62%)
Aug 18, 2020 8.650 8.820 8.610 8.660 12,458,708 +0.21(+2.49%)
Aug 17, 2020 8.600 8.650 8.340 8.450 16,793,656 -0.16(-1.86%)
Aug 14, 2020 8.660 8.778 8.565 8.610 13,593,000 -0.08(-0.92%)
Aug 13, 2020 8.910 9.000 8.670 8.690 15,852,045 -0.10(-1.14%)
Aug 12, 2020 8.890 8.930 8.665 8.790 16,799,322 +0.01(+0.11%)
Aug 11, 2020 9.060 9.070 8.780 8.780 18,354,062 -0.05(-0.57%)
Aug 10, 2020 8.780 8.840 8.555 8.830 26,035,100 +0.21(+2.44%)
Aug 07, 2020 8.630 8.685 8.530 8.620 13,290,500 -0.27(-3.04%)
Aug 06, 2020 8.970 9.025 8.840 8.890 13,933,387 -0.04(-0.45%)
Aug 05, 2020 8.940 9.080 8.820 8.930 24,333,869 +0.51(+6.06%)
Aug 04, 2020 8.310 8.525 8.240 8.420 31,166,144 +0.03(+0.36%)
Aug 03, 2020 8.630 8.630 8.390 8.390 24,082,595 -0.28(-3.23%)
Jul 31, 2020 9.060 9.140 8.650 8.670 22,468,300 -0.41(-4.52%)
Jul 30, 2020 9.080 9.095 8.870 9.080 19,478,357 -0.19(-2.05%)
Jul 29, 2020 9.220 9.290 9.100 9.270 14,562,903 +0.13(+1.42%)
Jul 28, 2020 9.080 9.220 9.060 9.140 11,541,207 -0.16(-1.72%)
Jul 27, 2020 8.910 9.310 8.840 9.300 16,361,855 +0.30(+3.33%)
Jul 24, 2020 8.980 9.135 8.790 9.000 16,933,400 +0.04(+0.45%)
Jul 23, 2020 9.190 9.215 8.915 8.960 21,949,120 -0.34(-3.66%)
Jul 22, 2020 9.260 9.350 9.190 9.300 21,068,252 +0.12(+1.31%)
Jul 21, 2020 9.110 9.380 9.100 9.180 39,696,038 +0.36(+4.08%)
Jul 20, 2020 8.720 8.890 8.660 8.820 15,777,527 +0.04(+0.46%)
Jul 17, 2020 8.950 9.000 8.750 8.780 19,858,300 -0.05(-0.57%)
Jul 16, 2020 8.900 8.999 8.785 8.830 16,485,973 -0.16(-1.78%)
Jul 15, 2020 9.020 9.080 8.835 8.990 19,705,927 +0.13(+1.47%)
Jul 14, 2020 8.340 8.935 8.285 8.860 23,178,180 +0.34(+3.99%)
Jul 13, 2020 8.640 8.750 8.510 8.520 21,534,464 -0.18(-2.07%)
Jul 10, 2020 8.490 8.710 8.430 8.700 15,849,900 +0.17(+1.99%)
Jul 09, 2020 8.860 8.880 8.480 8.530 20,634,780 -0.23(-2.63%)
Jul 08, 2020 8.620 8.780 8.610 8.760 14,069,128 +0.30(+3.55%)
Jul 07, 2020 8.620 8.730 8.450 8.460 18,439,381 -0.21(-2.42%)
Jul 06, 2020 8.730 8.930 8.560 8.670 23,548,044 +0.19(+2.24%)
Jul 02, 2020 8.520 8.690 8.430 8.480 20,518,600 +0.03(+0.36%)
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.