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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.21 11.25 10.95 11.00 17,868,348 -0.10(-0.91%)
Apr 29, 2019 11.21 11.24 11.10 11.11 12,643,343 -0.01(-0.06%)
Apr 26, 2019 11.16 11.22 11.02 11.11 15,076,062 -0.07(-0.58%)
Apr 25, 2019 11.08 11.30 11.00 11.18 17,934,452 +0.09(+0.85%)
Apr 24, 2019 11.37 11.37 10.93 11.08 22,787,482 -0.33(-2.91%)
Apr 23, 2019 11.46 11.52 11.33 11.42 19,103,786 +0.08(+0.70%)
Apr 22, 2019 11.35 11.46 11.28 11.34 16,543,117 +0.05(+0.45%)
Apr 18, 2019 11.32 11.45 11.16 11.29 35,376,628 +0.23(+2.09%)
Apr 17, 2019 11.29 11.30 10.86 11.06 24,999,190 -0.05(-0.46%)
Apr 16, 2019 10.78 11.27 10.77 11.11 32,951,594 +0.25(+2.33%)
Apr 15, 2019 11.12 11.13 10.79 10.85 40,570,568 +0.06(+0.54%)
Apr 12, 2019 11.35 11.40 10.76 10.80 86,022,928 -1.11(-9.29%)
Apr 11, 2019 12.10 12.15 11.83 11.90 30,254,456 -0.38(-3.06%)
Apr 10, 2019 12.18 12.38 12.12 12.28 26,778,266 +0.08(+0.65%)
Apr 09, 2019 12.23 12.25 12.02 12.20 20,715,918 -0.08(-0.65%)
Apr 08, 2019 12.06 12.41 12.05 12.28 37,973,004 +0.35(+2.97%)
Apr 05, 2019 11.66 12.00 11.64 11.92 29,011,068 +0.24(+2.04%)
Apr 04, 2019 11.24 11.74 11.24 11.68 22,517,778 +0.33(+2.86%)
Apr 03, 2019 11.66 11.71 11.32 11.36 24,534,822 -0.22(-1.87%)
Apr 02, 2019 11.54 11.59 11.39 11.58 19,833,412 +0.06(+0.50%)
Apr 01, 2019 11.67 11.73 11.46 11.52 20,775,224 +0.01(+0.13%)
Mar 29, 2019 11.60 11.70 11.42 11.50 19,468,126 +0.09(+0.76%)
Mar 28, 2019 11.04 11.49 11.02 11.42 26,677,926 +0.22(+2.00%)
Mar 27, 2019 11.50 11.58 11.16 11.19 33,158,548 -0.65(-5.49%)
Mar 26, 2019 11.71 11.88 11.61 11.84 24,594,658 +0.37(+3.21%)
Mar 25, 2019 11.50 11.60 11.31 11.47 27,124,478 +0.04(+0.38%)
Mar 22, 2019 11.80 11.93 11.40 11.43 49,146,112 -0.89(-7.21%)
Mar 21, 2019 12.48 12.62 12.00 12.32 42,186,900 -0.42(-3.29%)
Mar 20, 2019 12.54 12.93 12.52 12.74 29,351,090 +0.19(+1.50%)
Mar 19, 2019 12.42 12.69 12.36 12.55 44,534,072 +0.19(+1.52%)
Mar 18, 2019 12.01 12.36 11.99 12.36 31,686,304 +0.38(+3.13%)
Mar 15, 2019 11.76 12.02 11.76 11.99 33,626,636 +0.25(+2.09%)
Mar 14, 2019 11.74 11.86 11.65 11.74 19,394,104 +0.00(+0.00%)
Mar 13, 2019 11.38 11.82 11.37 11.74 19,079,662 +0.31(+2.72%)
Mar 12, 2019 11.51 11.68 11.40 11.43 15,257,552 -0.04(-0.31%)
Mar 11, 2019 11.11 11.54 11.09 11.47 27,970,166 +0.64(+5.94%)
Mar 08, 2019 10.74 10.85 10.65 10.82 17,455,744 -0.04(-0.40%)
Mar 07, 2019 11.06 11.06 10.80 10.87 14,589,936 -0.18(-1.64%)
Mar 06, 2019 11.24 11.28 10.95 11.05 15,431,998 -0.27(-2.36%)
Mar 05, 2019 11.19 11.34 11.15 11.32 8,537,956 +0.07(+0.64%)
Mar 04, 2019 11.29 11.34 11.13 11.24 11,518,273 +0.05(+0.45%)
Mar 01, 2019 11.33 11.45 11.15 11.19 20,237,042 -0.17(-1.46%)
Feb 28, 2019 11.84 11.85 11.25 11.36 38,647,844 -0.51(-4.26%)
Feb 27, 2019 11.81 11.97 11.72 11.86 17,159,398 +0.11(+0.92%)
Feb 26, 2019 11.84 11.93 11.67 11.76 17,855,586 +0.02(+0.18%)
Feb 25, 2019 11.96 11.98 11.73 11.73 21,930,452 -0.28(-2.35%)
Feb 22, 2019 12.07 12.10 11.94 12.02 15,982,818 -0.01(-0.12%)
Feb 21, 2019 12.02 12.13 11.85 12.03 19,130,726 -0.05(-0.42%)
Feb 20, 2019 12.07 12.34 12.03 12.08 22,656,052 -0.06(-0.48%)
Feb 19, 2019 12.02 12.22 12.01 12.14 15,464,154 +0.04(+0.30%)
Feb 15, 2019 12.13 12.16 11.98 12.10 15,696,620 +0.02(+0.18%)
Feb 14, 2019 11.71 12.14 11.67 12.08 25,701,232 +0.33(+2.83%)
Feb 13, 2019 11.64 11.84 11.63 11.75 20,800,500 +0.16(+1.37%)
Feb 12, 2019 11.48 11.67 11.44 11.59 23,203,878 +0.52(+4.70%)
Feb 11, 2019 11.20 11.20 11.01 11.07 18,611,454 -0.27(-2.36%)
Feb 08, 2019 11.44 11.45 11.12 11.34 14,788,757 -0.14(-1.20%)
Feb 07, 2019 11.73 11.76 11.29 11.47 28,017,988 -0.25(-2.10%)
Feb 06, 2019 11.73 11.82 11.63 11.72 26,854,082 -0.30(-2.46%)
Feb 05, 2019 11.85 12.07 11.83 12.02 16,301,771 +0.10(+0.85%)
Feb 04, 2019 11.68 11.98 11.66 11.92 21,943,436 +0.04(+0.37%)
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.