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

10.78 -0.30 (-2.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.838 8.954 8.619 8.813 41,578,600 -0.12(-1.30%)
Nov 29, 2021 8.846 8.987 8.628 8.929 38,587,008 +0.28(+3.25%)
Nov 26, 2021 8.756 8.756 8.466 8.648 36,606,952 -0.01(-0.10%)
Nov 24, 2021 8.442 8.673 8.409 8.656 25,124,988 +0.16(+1.85%)
Nov 23, 2021 8.219 8.545 8.186 8.499 32,233,830 +0.43(+5.32%)
Nov 22, 2021 8.219 8.376 8.062 8.070 30,663,164 +0.02(+0.31%)
Nov 19, 2021 8.128 8.161 7.987 8.045 23,533,566 -0.12(-1.42%)
Nov 18, 2021 8.219 8.264 8.161 8.161 27,210,404 -0.13(-1.59%)
Nov 17, 2021 8.475 8.541 8.243 8.293 23,758,614 -0.21(-2.43%)
Nov 16, 2021 8.450 8.549 8.314 8.499 24,881,178 -0.03(-0.39%)
Nov 15, 2021 8.466 8.607 8.361 8.533 18,060,908 +0.08(+0.98%)
Nov 12, 2021 8.301 8.450 8.181 8.450 24,457,126 +0.11(+1.29%)
Nov 11, 2021 8.351 8.463 8.314 8.343 23,255,796 -0.03(-0.39%)
Nov 10, 2021 8.392 8.376 32,592,368 +0.05(+0.60%)
Nov 09, 2021 8.318 8.392 8.235 8.326 32,073,250 +0.20(+2.44%)
Nov 08, 2021 8.045 8.235 8.045 8.128 30,591,604 +0.10(+1.23%)
Nov 05, 2021 8.053 8.148 7.930 8.029 30,581,312 +0.16(+1.99%)
Nov 04, 2021 8.153 8.177 7.826 7.872 49,368,684 -0.31(-3.74%)
Nov 03, 2021 8.210 8.367 8.111 8.177 43,476,380 -0.14(-1.69%)
Nov 02, 2021 8.351 8.384 8.206 8.318 21,057,250 -0.11(-1.27%)
Nov 01, 2021 8.252 8.499 8.186 8.425 48,488,120 +0.31(+3.87%)
Oct 29, 2021 8.533 8.615 8.058 8.111 71,105,192 -0.61(-7.01%)
Oct 28, 2021 8.582 8.756 8.557 8.723 38,150,648 +0.06(+0.67%)
Oct 27, 2021 8.756 8.805 8.623 8.665 31,915,704 -0.04(-0.47%)
Oct 26, 2021 8.731 8.706 35,583,568 -0.14(-1.59%)
Oct 25, 2021 8.475 8.871 8.475 8.846 60,422,308 +0.63(+7.64%)
Oct 22, 2021 8.103 8.301 7.731 8.219 106,855,744 -0.08(-0.99%)
Oct 21, 2021 8.541 8.582 8.128 8.301 51,456,780 -0.52(-5.90%)
Oct 20, 2021 8.599 8.900 8.549 8.822 34,014,484 +0.28(+3.29%)
Oct 19, 2021 8.912 8.937 8.475 8.541 62,224,384 -0.51(-5.66%)
Oct 18, 2021 9.012 9.127 8.941 9.053 23,465,692 -0.11(-1.17%)
Oct 15, 2021 9.078 9.210 9.028 9.160 20,331,744 +0.13(+1.46%)
Oct 14, 2021 9.226 9.243 8.995 9.028 29,503,576 -0.10(-1.09%)
Oct 13, 2021 8.888 9.144 8.855 9.127 27,674,068 +0.27(+3.08%)
Oct 12, 2021 8.912 9.016 8.735 8.855 17,980,170 +0.00(+0.00%)
Oct 11, 2021 9.086 9.144 8.855 8.855 31,936,772 -0.08(-0.92%)
Oct 08, 2021 8.937 9.086 8.855 8.937 26,757,804 +0.15(+1.69%)
Oct 07, 2021 8.797 8.867 8.619 8.789 21,736,434 -0.03(-0.37%)
Oct 06, 2021 8.822 8.896 8.685 8.822 26,637,228 -0.24(-2.64%)
Oct 05, 2021 9.069 9.152 8.966 9.061 37,018,832 +0.13(+1.48%)
Oct 04, 2021 8.830 8.987 8.789 8.929 36,653,800 +0.06(+0.65%)
Oct 01, 2021 8.615 8.884 8.615 8.871 27,423,502 +0.33(+3.87%)
Sep 30, 2021 8.590 8.673 8.469 8.541 24,669,096 -0.03(-0.39%)
Sep 29, 2021 8.508 8.706 8.376 8.574 26,969,586 +0.11(+1.27%)
Sep 28, 2021 8.731 8.846 8.392 8.466 42,517,728 -0.17(-1.91%)
Sep 27, 2021 8.640 8.768 8.409 8.632 47,944,844 +0.12(+1.46%)
Sep 24, 2021 8.433 8.637 8.417 8.508 21,243,546 -0.07(-0.87%)
Sep 23, 2021 8.334 8.599 8.293 8.582 24,271,286 +0.34(+4.11%)
Sep 22, 2021 8.210 8.409 8.186 8.243 30,422,518 +0.22(+2.78%)
Sep 21, 2021 7.987 8.095 7.814 8.020 29,035,260 +0.16(+2.00%)
Sep 20, 2021 7.781 7.880 7.599 7.863 42,814,832 -0.16(-1.96%)
Sep 17, 2021 8.252 8.293 8.012 8.020 40,516,308 -0.39(-4.62%)
Sep 16, 2021 8.450 8.458 8.235 8.409 23,573,334 -0.08(-0.97%)
Sep 15, 2021 8.433 8.603 8.384 8.491 24,500,818 +0.08(+0.98%)
Sep 14, 2021 8.483 8.533 8.318 8.409 24,673,262 -0.11(-1.26%)
Sep 13, 2021 8.392 8.590 8.326 8.516 26,196,442 +0.31(+3.72%)
Sep 10, 2021 8.384 8.475 8.194 8.210 29,951,624 -0.02(-0.30%)
Sep 09, 2021 8.103 8.417 7.830 8.235 77,299,392 +0.18(+2.26%)
Sep 08, 2021 8.566 8.661 8.020 8.053 56,764,320 -0.66(-7.58%)
Sep 07, 2021 8.615 8.954 8.632 8.714 25,281,656 +0.08(+0.96%)
Sep 03, 2021 8.780 8.789 8.607 8.632 22,728,974 -0.12(-1.42%)
Sep 02, 2021 8.797 9.090 8.714 8.756 32,946,834 -0.14(-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.