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

16.26 +0.84 (+5.45%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.70 10.84 10.44 10.67 34,343,696 -0.14(-1.30%)
Nov 29, 2021 10.71 10.88 10.45 10.81 31,872,656 +0.34(+3.25%)
Nov 26, 2021 10.60 10.60 10.25 10.47 30,237,140 -0.01(-0.10%)
Nov 24, 2021 10.22 10.50 10.18 10.48 20,753,102 +0.19(+1.85%)
Nov 23, 2021 9.950 10.35 9.910 10.29 26,624,966 +0.52(+5.32%)
Nov 22, 2021 9.950 10.14 9.760 9.770 25,327,604 +0.03(+0.31%)
Nov 19, 2021 9.840 9.880 9.670 9.740 19,438,596 -0.14(-1.42%)
Nov 18, 2021 9.950 10.01 9.880 9.880 22,475,644 -0.16(-1.59%)
Nov 17, 2021 10.26 10.34 9.980 10.04 19,624,484 -0.25(-2.43%)
Nov 16, 2021 10.23 10.35 10.06 10.29 20,551,716 -0.04(-0.39%)
Nov 15, 2021 10.25 10.42 10.12 10.33 14,918,210 +0.10(+0.98%)
Nov 12, 2021 10.05 10.23 9.905 10.23 20,201,452 +0.13(+1.29%)
Nov 11, 2021 10.11 10.25 10.06 10.10 19,209,160 -0.04(-0.39%)
Nov 10, 2021 10.16 10.14 26,921,116 +0.06(+0.60%)
Nov 09, 2021 10.07 10.16 9.970 10.08 26,492,328 +0.24(+2.44%)
Nov 08, 2021 9.740 9.970 9.740 9.840 25,268,496 +0.12(+1.23%)
Nov 05, 2021 9.750 9.865 9.600 9.720 25,259,996 +0.19(+1.99%)
Nov 04, 2021 9.870 9.900 9.475 9.530 40,778,260 -0.37(-3.74%)
Nov 03, 2021 9.940 10.13 9.820 9.900 35,911,252 -0.17(-1.69%)
Nov 02, 2021 10.11 10.15 9.935 10.07 17,393,172 -0.13(-1.27%)
Nov 01, 2021 9.990 10.29 9.910 10.20 40,050,920 +0.38(+3.87%)
Oct 29, 2021 10.33 10.43 9.755 9.820 58,732,496 -0.74(-7.01%)
Oct 28, 2021 10.39 10.60 10.36 10.56 31,512,224 +0.07(+0.67%)
Oct 27, 2021 10.60 10.66 10.44 10.49 26,362,196 -0.05(-0.47%)
Oct 26, 2021 10.57 10.54 29,391,832 -0.17(-1.59%)
Oct 25, 2021 10.26 10.74 10.26 10.71 49,908,492 +0.76(+7.64%)
Oct 22, 2021 9.810 10.05 9.360 9.950 88,262,256 -0.10(-1.00%)
Oct 21, 2021 10.34 10.39 9.840 10.05 42,503,016 -0.63(-5.90%)
Oct 20, 2021 10.41 10.78 10.35 10.68 28,095,776 +0.34(+3.29%)
Oct 19, 2021 10.79 10.82 10.26 10.34 51,397,000 -0.62(-5.66%)
Oct 18, 2021 10.91 11.05 10.82 10.96 19,382,532 -0.13(-1.17%)
Oct 15, 2021 10.99 11.15 10.93 11.09 16,793,908 +0.16(+1.46%)
Oct 14, 2021 11.17 11.19 10.89 10.93 24,369,792 -0.12(-1.09%)
Oct 13, 2021 10.76 11.07 10.72 11.05 22,858,628 +0.33(+3.08%)
Oct 12, 2021 10.79 10.91 10.57 10.72 14,851,521 +0.00(+0.00%)
Oct 11, 2021 11.00 11.07 10.72 10.72 26,379,598 -0.10(-0.92%)
Oct 08, 2021 10.82 11.00 10.72 10.82 22,101,798 +0.18(+1.69%)
Oct 07, 2021 10.65 10.73 10.44 10.64 17,954,174 -0.04(-0.37%)
Oct 06, 2021 10.68 10.77 10.52 10.68 22,002,204 -0.29(-2.64%)
Oct 05, 2021 10.98 11.08 10.86 10.97 30,577,352 +0.16(+1.48%)
Oct 04, 2021 10.69 10.88 10.64 10.81 30,275,836 +0.07(+0.65%)
Oct 01, 2021 10.43 10.76 10.43 10.74 22,651,662 +0.40(+3.87%)
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 35,119,408 -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 17,547,052 -0.09(-0.87%)
Sep 23, 2021 10.09 10.41 10.04 10.39 20,047,948 +0.41(+4.11%)
Sep 22, 2021 9.940 10.18 9.910 9.980 25,128,832 +0.27(+2.78%)
Sep 21, 2021 9.670 9.800 9.460 9.710 23,982,964 +0.19(+2.00%)
Sep 20, 2021 9.420 9.540 9.200 9.520 35,364,816 -0.19(-1.96%)
Sep 17, 2021 9.990 10.04 9.700 9.710 33,466,248 -0.47(-4.62%)
Sep 16, 2021 10.23 10.24 9.970 10.18 19,471,444 -0.10(-0.97%)
Sep 15, 2021 10.21 10.41 10.15 10.28 20,237,540 +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 21,638,116 +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 63,848,872 +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 20,882,508 +0.10(+0.96%)
Sep 03, 2021 10.63 10.64 10.42 10.45 18,774,008 -0.15(-1.42%)
Sep 02, 2021 10.65 11.01 10.55 10.60 27,213,904 -0.17(-1.58%)
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.