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

14.03 -0.18 (-1.27%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 14.26 14.41 14.06 14.21 22,799,930 +0.16(+1.14%)
Aug 17, 2022 13.53 14.10 13.51 14.05 30,044,134 +0.32(+2.33%)
Aug 16, 2022 13.61 13.76 13.53 13.73 21,412,072 +0.05(+0.37%)
Aug 15, 2022 13.12 13.86 13.06 13.68 43,815,996 +0.06(+0.44%)
Aug 12, 2022 12.64 13.72 12.61 13.62 63,305,084 -1.47(-9.74%)
Aug 11, 2022 15.77 15.83 15.01 15.09 54,730,820 -0.45(-2.90%)
Aug 10, 2022 15.65 15.73 15.45 15.54 52,323,496 +0.10(+0.65%)
Aug 09, 2022 15.56 15.65 15.33 15.44 33,931,488 +0.10(+0.65%)
Aug 08, 2022 14.87 15.37 14.80 15.34 41,384,884 +0.89(+6.16%)
Aug 05, 2022 14.00 14.55 13.98 14.45 26,415,732 +0.30(+2.12%)
Aug 04, 2022 13.85 14.20 13.62 14.15 29,539,096 +0.39(+2.83%)
Aug 03, 2022 13.91 13.98 13.70 13.76 22,951,266 -0.08(-0.58%)
Aug 02, 2022 14.04 14.20 13.81 13.84 25,728,076 -0.26(-1.84%)
Aug 01, 2022 14.08 14.34 13.89 14.10 32,740,688 -0.18(-1.26%)
Jul 29, 2022 13.91 14.44 13.91 14.28 45,111,772 +0.89(+6.65%)
Jul 28, 2022 13.27 13.48 12.93 13.39 36,369,456 +0.44(+3.40%)
Jul 27, 2022 12.73 12.96 12.46 12.95 30,924,996 +0.34(+2.70%)
Jul 26, 2022 12.67 12.79 12.41 12.61 21,021,020 +0.22(+1.78%)
Jul 25, 2022 11.95 12.39 11.87 12.39 26,157,628 +0.75(+6.44%)
Jul 22, 2022 11.56 11.72 11.51 11.64 21,128,754 +0.17(+1.48%)
Jul 21, 2022 11.34 11.49 11.12 11.47 21,384,450 -0.16(-1.38%)
Jul 20, 2022 11.65 11.77 11.52 11.63 20,702,266 -0.03(-0.26%)
Jul 19, 2022 11.55 11.80 11.55 11.66 16,163,615 +0.19(+1.66%)
Jul 18, 2022 11.44 11.66 11.43 11.47 19,359,168 +0.24(+2.14%)
Jul 15, 2022 10.98 11.24 10.91 11.23 17,739,158 +0.33(+3.03%)
Jul 14, 2022 10.93 11.03 10.75 10.90 26,772,808 -0.44(-3.88%)
Jul 13, 2022 11.17 11.50 11.14 11.34 22,946,628 +0.11(+0.98%)
Jul 12, 2022 11.25 11.38 11.17 11.23 18,774,132 -0.32(-2.77%)
Jul 11, 2022 11.58 11.69 11.46 11.55 30,857,240 -0.24(-2.04%)
Jul 08, 2022 11.80 11.87 11.58 11.79 16,868,792 +0.23(+1.99%)
Jul 07, 2022 11.46 11.65 11.46 11.56 20,206,798 +0.46(+4.14%)
Jul 06, 2022 11.18 11.24 10.75 11.10 24,226,592 -0.24(-2.12%)
Jul 05, 2022 11.45 11.49 11.00 11.34 33,998,712 -0.42(-3.57%)
Jul 01, 2022 11.53 11.79 11.22 11.76 35,391,672 +0.08(+0.68%)
Jun 30, 2022 11.59 11.80 11.45 11.68 29,035,152 -0.15(-1.27%)
Jun 29, 2022 12.08 12.19 11.78 11.83 26,189,088 -0.06(-0.50%)
Jun 28, 2022 12.14 12.21 11.77 11.89 27,679,442 +0.11(+0.93%)
Jun 27, 2022 11.21 11.86 11.16 11.78 41,053,776 +0.83(+7.58%)
Jun 24, 2022 11.26 11.34 10.92 10.95 28,032,536 -0.15(-1.35%)
Jun 23, 2022 11.60 11.65 10.99 11.10 31,105,660 -0.35(-3.06%)
Jun 22, 2022 11.27 11.76 11.18 11.45 32,915,608 -0.10(-0.87%)
Jun 21, 2022 11.73 11.86 11.50 11.55 37,477,720 -0.06(-0.52%)
Jun 17, 2022 12.09 12.13 11.23 11.61 72,525,696 -0.47(-3.89%)
Jun 16, 2022 12.41 12.45 11.85 12.08 44,574,932 -0.68(-5.33%)
Jun 15, 2022 12.86 12.94 12.45 12.76 36,819,784 +0.05(+0.39%)
Jun 14, 2022 12.92 12.98 12.57 12.71 31,282,240 +0.12(+0.95%)
Jun 13, 2022 12.76 12.88 12.37 12.59 50,332,024 -0.62(-4.69%)
Jun 10, 2022 13.06 13.29 12.91 13.21 34,428,592 -0.30(-2.22%)
Jun 09, 2022 13.68 13.82 13.50 13.51 24,631,776 -0.28(-2.03%)
Jun 08, 2022 13.92 14.04 13.75 13.79 20,694,460 -0.11(-0.79%)
Jun 07, 2022 13.95 14.10 13.86 13.90 26,783,496 -0.12(-0.86%)
Jun 06, 2022 14.25 14.26 13.91 14.02 18,368,892 -0.16(-1.13%)
Jun 03, 2022 13.65 14.19 13.65 14.18 28,694,876 +0.43(+3.13%)
Jun 02, 2022 13.80 13.89 13.65 13.75 16,044,709 -0.08(-0.58%)
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.