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

10.32 USD -0.37 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 10.55 10.57 10.12 10.32 32,603,999 -0.37(-3.46%)
Aug 03, 2021 10.30 10.72 10.15 10.69 29,757,430 +0.05(+0.47%)
Aug 02, 2021 10.81 11.02 10.60 10.64 21,875,993 -0.03(-0.28%)
Jul 30, 2021 11.03 11.12 10.61 10.67 24,680,154 -0.51(-4.56%)
Jul 29, 2021 11.11 11.28 11.03 11.18 16,613,506 +0.11(+0.99%)
Jul 28, 2021 10.87 11.11 10.75 11.07 21,585,245 +0.24(+2.22%)
Jul 27, 2021 10.74 10.87 10.64 10.83 17,476,330 -0.03(-0.28%)
Jul 26, 2021 10.55 10.87 10.55 10.86 17,078,957 +0.32(+3.04%)
Jul 23, 2021 10.75 10.79 10.49 10.54 14,076,912 -0.12(-1.13%)
Jul 22, 2021 10.68 10.76 10.53 10.66 15,157,914 -0.04(-0.37%)
Jul 21, 2021 10.48 10.78 10.45 10.70 21,620,243 +0.24(+2.29%)
Jul 20, 2021 10.08 10.58 9.975 10.46 25,425,673 +0.27(+2.65%)
Jul 19, 2021 10.36 10.43 10.10 10.19 30,191,914 -0.49(-4.59%)
Jul 16, 2021 10.97 10.98 10.54 10.68 20,860,702 -0.15(-1.39%)
Jul 15, 2021 11.04 11.18 10.78 10.83 22,300,843 -0.34(-3.04%)
Jul 14, 2021 11.31 11.39 11.11 11.17 23,993,385 +0.11(+0.99%)
Jul 13, 2021 10.95 11.11 10.86 11.06 16,181,323 +0.03(+0.27%)
Jul 12, 2021 10.80 11.05 10.70 11.03 18,279,867 +0.14(+1.29%)
Jul 09, 2021 10.87 10.97 10.74 10.89 15,095,047 +0.11(+1.02%)
Jul 08, 2021 10.75 10.90 10.59 10.78 25,259,189 -0.24(-2.18%)
Jul 07, 2021 11.04 11.08 10.77 11.02 35,695,925 -0.03(-0.27%)
Jul 06, 2021 11.44 11.52 11.03 11.05 37,172,835 -0.87(-7.30%)
Jul 02, 2021 11.86 11.97 11.62 11.92 19,347,521 +0.13(+1.10%)
Jul 01, 2021 12.38 12.38 11.76 11.79 37,909,967 -0.44(-3.60%)
Jun 30, 2021 11.83 12.28 11.80 12.23 47,153,240 +0.17(+1.41%)
Jun 29, 2021 11.89 12.06 11.70 12.06 32,933,377 +0.18(+1.52%)
Jun 28, 2021 11.93 11.96 11.73 11.88 28,834,459 -0.07(-0.59%)
Jun 25, 2021 12.15 12.25 11.85 11.95 44,478,859 -0.21(-1.73%)
Jun 24, 2021 11.99 12.25 11.91 12.16 31,997,572 +0.24(+2.01%)
Jun 23, 2021 11.88 12.10 11.76 11.92 32,070,181 +0.10(+0.85%)
Jun 22, 2021 11.65 11.92 11.50 11.82 31,471,530 +0.13(+1.11%)
Jun 21, 2021 11.55 11.73 11.44 11.69 23,215,863 +0.32(+2.81%)
Jun 18, 2021 11.37 11.41 11.20 11.37 35,907,981 -0.04(-0.35%)
Jun 17, 2021 11.77 11.83 11.30 11.41 35,140,435 -0.39(-3.31%)
Jun 16, 2021 11.75 11.84 11.48 11.80 31,998,582 +0.10(+0.85%)
Jun 15, 2021 11.56 11.74 11.42 11.70 20,324,743 +0.18(+1.56%)
Jun 14, 2021 11.74 11.86 11.46 11.52 27,216,288 +0.06(+0.52%)
Jun 11, 2021 11.66 11.68 11.37 11.46 37,540,200 -0.21(-1.80%)
Jun 10, 2021 11.78 11.88 11.58 11.67 35,405,460 -0.04(-0.34%)
Jun 09, 2021 11.73 11.87 11.58 11.71 72,792,464 -0.04(-0.34%)
Jun 08, 2021 11.32 11.76 11.22 11.75 87,818,167 +0.32(+2.80%)
Jun 07, 2021 11.35 11.60 11.24 11.43 62,575,491 -0.16(-1.38%)
Jun 04, 2021 11.35 11.62 11.28 11.59 57,259,386 +0.31(+2.75%)
Jun 03, 2021 11.20 11.36 11.08 11.28 61,887,709 -0.02(-0.18%)
Jun 02, 2021 10.52 11.32 10.51 11.30 110,218,395 +0.67(+6.30%)
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.