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

10.92 -0.50 (-4.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.45 10.72 10.40 10.47 19,632,696 -0.05(-0.48%)
May 30, 2019 10.56 10.72 10.46 10.52 19,590,988 -0.04(-0.34%)
May 29, 2019 10.36 10.58 10.31 10.55 12,338,620 +0.17(+1.61%)
May 28, 2019 10.34 10.50 10.23 10.39 14,371,486 +0.16(+1.56%)
May 24, 2019 10.28 10.30 10.13 10.23 9,944,000 +0.14(+1.37%)
May 23, 2019 10.06 10.13 9.902 10.09 21,057,602 -0.22(-2.18%)
May 22, 2019 10.26 10.39 10.17 10.32 21,994,738 +0.12(+1.23%)
May 21, 2019 9.887 10.24 9.844 10.19 20,112,124 +0.30(+3.07%)
May 20, 2019 9.735 9.887 9.634 9.887 20,028,100 +0.16(+1.63%)
May 17, 2019 9.836 9.974 9.648 9.728 24,543,752 -0.28(-2.82%)
May 16, 2019 10.12 10.22 9.981 10.01 27,542,440 -0.22(-2.19%)
May 15, 2019 10.11 10.26 10.10 10.23 17,807,036 -0.14(-1.39%)
May 14, 2019 10.36 10.47 10.31 10.38 12,499,138 +0.01(+0.07%)
May 13, 2019 10.43 10.54 10.28 10.37 19,629,918 -0.33(-3.11%)
May 10, 2019 10.70 10.74 10.45 10.70 15,775,606 +0.02(+0.20%)
May 09, 2019 10.78 10.83 10.60 10.68 24,061,902 -0.35(-3.15%)
May 08, 2019 10.85 11.18 10.81 11.03 29,143,708 +0.40(+3.81%)
May 07, 2019 10.55 10.64 10.37 10.62 19,188,800 -0.12(-1.08%)
May 06, 2019 10.58 10.78 10.57 10.74 15,683,775 -0.11(-1.00%)
May 03, 2019 10.92 10.98 10.84 10.85 13,578,796 +0.07(+0.67%)
May 02, 2019 10.72 10.85 10.65 10.78 21,548,506 -0.01(-0.13%)
May 01, 2019 11.06 11.06 10.77 10.79 15,617,899 -0.22(-1.97%)
Apr 30, 2019 11.22 11.25 10.96 11.01 17,864,546 -0.10(-0.91%)
Apr 29, 2019 11.21 11.24 11.10 11.11 12,640,653 -0.01(-0.06%)
Apr 26, 2019 11.16 11.22 11.02 11.12 15,072,854 -0.06(-0.58%)
Apr 25, 2019 11.08 11.30 11.01 11.18 17,930,636 +0.09(+0.85%)
Apr 24, 2019 11.38 11.38 10.93 11.09 22,782,634 -0.33(-2.91%)
Apr 23, 2019 11.46 11.52 11.33 11.42 19,099,720 +0.08(+0.70%)
Apr 22, 2019 11.35 11.46 11.28 11.34 16,539,597 +0.05(+0.45%)
Apr 18, 2019 11.32 11.46 11.16 11.29 35,369,100 +0.23(+2.09%)
Apr 17, 2019 11.30 11.30 10.86 11.06 24,993,872 -0.05(-0.46%)
Apr 16, 2019 10.78 11.27 10.78 11.11 32,944,584 +0.25(+2.33%)
Apr 15, 2019 11.12 11.13 10.79 10.86 40,561,932 +0.06(+0.54%)
Apr 12, 2019 11.35 11.40 10.76 10.80 86,004,624 -1.11(-9.29%)
Apr 11, 2019 12.10 12.15 11.83 11.90 30,248,018 -0.38(-3.06%)
Apr 10, 2019 12.18 12.39 12.13 12.28 26,772,570 +0.08(+0.65%)
Apr 09, 2019 12.24 12.26 12.03 12.20 20,711,510 -0.08(-0.65%)
Apr 08, 2019 12.06 12.41 12.06 12.28 37,964,924 +0.35(+2.97%)
Apr 05, 2019 11.66 12.00 11.64 11.93 29,004,894 +0.24(+2.04%)
Apr 04, 2019 11.25 11.74 11.24 11.69 22,512,986 +0.33(+2.86%)
Apr 03, 2019 11.66 11.72 11.33 11.36 24,529,600 -0.22(-1.87%)
Apr 02, 2019 11.54 11.59 11.40 11.58 19,829,192 +0.06(+0.50%)
Apr 01, 2019 11.67 11.73 11.47 11.52 20,770,804 +0.01(+0.13%)
Mar 29, 2019 11.60 11.70 11.42 11.51 19,463,984 +0.09(+0.76%)
Mar 28, 2019 11.04 11.49 11.02 11.42 26,672,250 +0.22(+2.00%)
Mar 27, 2019 11.51 11.58 11.16 11.20 33,151,492 -0.65(-5.49%)
Mar 26, 2019 11.71 11.88 11.61 11.85 24,589,424 +0.37(+3.21%)
Mar 25, 2019 11.50 11.60 11.31 11.48 27,118,706 +0.04(+0.38%)
Mar 22, 2019 11.80 11.93 11.40 11.43 49,135,656 -0.89(-7.21%)
Mar 21, 2019 12.48 12.63 12.00 12.32 42,177,924 -0.42(-3.29%)
Mar 20, 2019 12.54 12.94 12.52 12.74 29,344,844 +0.19(+1.50%)
Mar 19, 2019 12.42 12.69 12.36 12.55 44,524,596 +0.19(+1.52%)
Mar 18, 2019 12.01 12.37 12.00 12.37 31,679,562 +0.38(+3.13%)
Mar 15, 2019 11.77 12.02 11.76 11.99 33,619,484 +0.25(+2.09%)
Mar 14, 2019 11.74 11.87 11.65 11.74 19,389,978 +0.00(+0.00%)
Mar 13, 2019 11.38 11.82 11.38 11.74 19,075,602 +0.31(+2.72%)
Mar 12, 2019 11.51 11.69 11.40 11.43 15,254,305 -0.04(-0.31%)
Mar 11, 2019 11.11 11.54 11.09 11.47 27,964,216 +0.64(+5.94%)
Mar 08, 2019 10.75 10.85 10.66 10.83 17,452,030 -0.04(-0.40%)
Mar 07, 2019 11.06 11.06 10.80 10.87 14,586,832 -0.18(-1.63%)
Mar 06, 2019 11.25 11.28 10.96 11.05 15,428,715 -0.27(-2.36%)
Mar 05, 2019 11.19 11.34 11.15 11.32 8,536,140 +0.07(+0.64%)
Mar 04, 2019 11.30 11.35 11.14 11.25 11,515,822 +0.05(+0.45%)
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.