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

11.05 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.352 5.420 5.296 5.367 35,522,252 +0.10(+1.86%)
Sep 29, 2020 5.375 5.443 5.239 5.269 33,018,600 -0.16(-2.92%)
Sep 28, 2020 5.699 5.744 5.420 5.428 34,346,428 -0.20(-3.49%)
Sep 25, 2020 5.548 5.668 5.518 5.624 34,433,076 -0.13(-2.23%)
Sep 24, 2020 5.624 5.812 5.518 5.752 34,284,816 +0.13(+2.28%)
Sep 23, 2020 5.797 5.857 5.616 5.624 36,694,552 -0.29(-4.85%)
Sep 22, 2020 6.023 6.076 5.842 5.910 22,053,806 -0.04(-0.63%)
Sep 21, 2020 5.985 5.993 5.842 5.948 26,644,526 -0.24(-3.90%)
Sep 18, 2020 6.340 6.389 6.144 6.189 37,754,408 -0.28(-4.31%)
Sep 17, 2020 6.227 6.468 6.204 6.468 35,253,572 +0.12(+1.90%)
Sep 16, 2020 6.272 6.445 6.219 6.347 22,467,712 +0.11(+1.81%)
Sep 15, 2020 6.325 6.370 6.185 6.234 24,148,606 -0.01(-0.12%)
Sep 14, 2020 6.242 6.272 6.106 6.242 27,289,524 +0.00(+0.00%)
Sep 11, 2020 6.302 6.370 6.212 6.242 33,046,284 -0.05(-0.72%)
Sep 10, 2020 6.490 6.513 6.279 6.287 29,061,638 -0.24(-3.70%)
Sep 09, 2020 6.513 6.577 6.468 6.528 19,161,626 +0.20(+3.10%)
Sep 08, 2020 6.325 6.392 6.196 6.332 25,910,126 -0.31(-4.65%)
Sep 04, 2020 6.679 6.739 6.513 6.641 34,566,532 +0.01(+0.11%)
Sep 03, 2020 6.634 6.762 6.543 6.634 37,998,192 +0.08(+1.15%)
Sep 02, 2020 6.573 6.588 6.453 6.558 27,474,920 +0.02(+0.23%)
Sep 01, 2020 6.385 6.581 6.317 6.543 28,372,082 +0.38(+6.24%)
Aug 31, 2020 6.302 6.325 6.144 6.159 21,907,646 -0.25(-3.88%)
Aug 28, 2020 6.227 6.434 6.189 6.408 25,723,626 +0.24(+3.91%)
Aug 27, 2020 6.219 6.227 6.083 6.166 21,759,720 +0.05(+0.74%)
Aug 26, 2020 6.392 6.392 6.076 6.121 22,522,212 -0.28(-4.36%)
Aug 25, 2020 6.385 6.430 6.279 6.400 12,883,847 +0.03(+0.47%)
Aug 24, 2020 6.317 6.392 6.294 6.370 19,606,758 +0.15(+2.42%)
Aug 21, 2020 6.249 6.257 6.136 6.219 14,658,584 -0.10(-1.55%)
Aug 20, 2020 6.204 6.362 6.106 6.317 37,040,672 -0.11(-1.64%)
Aug 19, 2020 6.536 6.619 6.415 6.423 18,992,340 -0.11(-1.62%)
Aug 18, 2020 6.521 6.649 6.490 6.528 16,527,332 +0.16(+2.49%)
Aug 17, 2020 6.483 6.521 6.287 6.370 22,277,938 -0.12(-1.86%)
Aug 14, 2020 6.528 6.617 6.457 6.490 18,032,048 -0.06(-0.92%)
Aug 13, 2020 6.717 6.784 6.536 6.551 21,028,826 -0.08(-1.14%)
Aug 12, 2020 6.702 6.732 6.532 6.626 22,285,454 +0.01(+0.11%)
Aug 11, 2020 6.830 6.837 6.619 6.619 24,347,924 -0.04(-0.57%)
Aug 10, 2020 6.619 6.664 6.449 6.656 34,537,348 +0.16(+2.44%)
Aug 07, 2020 6.506 6.547 6.430 6.498 17,630,760 -0.20(-3.04%)
Aug 06, 2020 6.762 6.803 6.664 6.702 18,483,594 -0.03(-0.45%)
Aug 05, 2020 6.739 6.845 6.649 6.732 32,280,546 +0.38(+6.06%)
Aug 04, 2020 6.264 6.426 6.212 6.347 41,344,028 +0.02(+0.36%)
Aug 03, 2020 6.506 6.506 6.325 6.325 31,947,218 -0.21(-3.23%)
Jul 31, 2020 6.830 6.890 6.521 6.536 29,805,742 -0.31(-4.52%)
Jul 30, 2020 6.845 6.856 6.686 6.845 25,839,376 -0.14(-2.05%)
Jul 29, 2020 6.950 7.003 6.860 6.988 19,318,690 +0.10(+1.42%)
Jul 28, 2020 6.845 6.950 6.830 6.890 15,310,204 -0.12(-1.72%)
Jul 27, 2020 6.717 7.018 6.664 7.011 21,705,124 +0.23(+3.33%)
Jul 24, 2020 6.769 6.886 6.626 6.784 22,463,318 +0.03(+0.45%)
Jul 23, 2020 6.928 6.946 6.720 6.754 29,117,014 -0.19(-2.67%)
Jul 22, 2020 6.910 6.977 6.858 6.940 28,233,196 +0.09(+1.31%)
Jul 21, 2020 6.798 7.000 6.791 6.850 53,195,968 +0.27(+4.08%)
Jul 20, 2020 6.507 6.634 6.462 6.582 21,143,188 +0.03(+0.46%)
Jul 17, 2020 6.679 6.716 6.529 6.552 26,611,760 -0.04(-0.57%)
Jul 16, 2020 6.641 6.715 6.556 6.589 22,092,564 -0.12(-1.78%)
Jul 15, 2020 6.731 6.776 6.593 6.709 26,407,568 +0.10(+1.47%)
Jul 14, 2020 6.223 6.668 6.182 6.612 31,060,672 +0.25(+3.99%)
Jul 13, 2020 6.447 6.529 6.350 6.358 28,857,958 -0.13(-2.07%)
Jul 10, 2020 6.335 6.500 6.291 6.492 21,240,174 +0.13(+1.99%)
Jul 09, 2020 6.612 6.626 6.328 6.365 27,652,306 -0.17(-2.63%)
Jul 08, 2020 6.432 6.552 6.425 6.537 18,853,792 +0.22(+3.55%)
Jul 07, 2020 6.432 6.515 6.306 6.313 24,710,290 -0.16(-2.42%)
Jul 06, 2020 6.515 6.664 6.388 6.470 31,556,320 +0.14(+2.24%)
Jul 02, 2020 6.358 6.485 6.291 6.328 27,496,616 +0.02(+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.