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

15.42 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.800 9.940 9.540 9.570 30,113,280 -0.37(-3.72%)
Nov 27, 2020 9.720 9.940 9.700 9.940 16,310,600 -0.09(-0.90%)
Nov 25, 2020 9.950 10.16 9.840 10.03 22,298,300 +0.03(+0.30%)
Nov 24, 2020 9.850 10.09 9.740 10.00 43,398,836 +0.65(+6.95%)
Nov 23, 2020 9.320 9.380 9.210 9.350 25,519,668 +0.28(+3.09%)
Nov 20, 2020 9.130 9.210 9.010 9.070 14,427,500 -0.13(-1.41%)
Nov 19, 2020 9.130 9.270 9.080 9.200 14,993,802 +0.13(+1.43%)
Nov 18, 2020 9.250 9.360 9.070 9.070 27,626,876 -0.05(-0.55%)
Nov 17, 2020 8.780 9.280 8.770 9.120 28,084,784 +0.28(+3.17%)
Nov 16, 2020 8.970 9.010 8.750 8.840 25,148,546 +0.31(+3.63%)
Nov 13, 2020 8.330 8.590 8.290 8.530 26,885,900 +0.25(+3.02%)
Nov 12, 2020 8.530 8.630 8.230 8.280 21,011,144 -0.50(-5.69%)
Nov 11, 2020 8.600 8.790 8.530 8.780 27,625,016 -0.01(-0.11%)
Nov 10, 2020 8.420 8.800 8.380 8.790 51,333,252 +0.60(+7.33%)
Nov 09, 2020 8.340 8.400 7.970 8.190 50,455,888 +0.82(+11.13%)
Nov 06, 2020 7.180 7.400 7.135 7.370 16,560,600 +0.18(+2.50%)
Nov 05, 2020 7.130 7.240 7.100 7.190 16,712,402 +0.22(+3.16%)
Nov 04, 2020 6.890 7.100 6.750 6.970 18,853,508 +0.09(+1.31%)
Nov 03, 2020 6.970 6.990 6.760 6.880 26,670,188 +0.16(+2.38%)
Nov 02, 2020 6.710 6.780 6.540 6.720 15,855,520 +0.09(+1.36%)
Oct 30, 2020 6.650 6.765 6.595 6.630 23,104,400 -0.06(-0.90%)
Oct 29, 2020 6.240 6.770 6.150 6.690 40,394,560 +0.22(+3.40%)
Oct 28, 2020 6.720 6.760 6.460 6.470 35,788,232 -0.51(-7.31%)
Oct 27, 2020 7.070 7.075 6.970 6.980 18,336,608 -0.21(-2.92%)
Oct 26, 2020 7.260 7.270 7.070 7.190 16,123,702 -0.13(-1.78%)
Oct 23, 2020 7.510 7.530 7.260 7.320 16,959,500 -0.13(-1.74%)
Oct 22, 2020 7.210 7.450 7.180 7.450 18,348,308 +0.26(+3.62%)
Oct 21, 2020 7.160 7.250 7.060 7.190 20,563,584 -0.04(-0.55%)
Oct 20, 2020 7.030 7.270 7.010 7.230 25,849,878 +0.27(+3.88%)
Oct 19, 2020 6.910 7.150 6.860 6.960 23,319,288 +0.10(+1.46%)
Oct 16, 2020 7.020 7.030 6.850 6.860 20,611,700 -0.17(-2.42%)
Oct 15, 2020 7.000 7.080 6.940 7.030 19,159,192 -0.12(-1.68%)
Oct 14, 2020 7.270 7.350 7.140 7.150 17,814,748 -0.08(-1.11%)
Oct 13, 2020 7.150 7.260 7.060 7.230 14,253,522 -0.07(-0.96%)
Oct 12, 2020 7.250 7.320 7.160 7.300 7,573,372 +0.05(+0.69%)
Oct 09, 2020 7.350 7.370 7.190 7.250 20,611,900 -0.13(-1.76%)
Oct 08, 2020 7.130 7.390 7.110 7.380 18,404,102 +0.27(+3.80%)
Oct 07, 2020 7.140 7.200 6.970 7.110 15,091,522 -0.06(-0.84%)
Oct 06, 2020 7.510 7.520 7.130 7.170 19,160,080 -0.04(-0.55%)
Oct 05, 2020 6.960 7.290 6.880 7.210 30,156,000 +0.37(+5.41%)
Oct 02, 2020 6.900 7.000 6.795 6.840 27,393,800 -0.23(-3.25%)
Oct 01, 2020 6.950 7.110 6.830 7.070 33,171,092 -0.05(-0.70%)
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 25,891,180 -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 27,661,252 -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 26,575,008 +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 20,571,512 +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 21,907,376 -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 19,531,688 -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 28,643,968 +0.10(+1.15%)
Sep 02, 2020 8.720 8.740 8.560 8.700 20,711,268 +0.02(+0.23%)
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.