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

12.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 12.33 12.48 12.01 12.16 39,162,788 -0.39(-3.11%)
Sep 23, 2022 13.25 13.28 12.47 12.55 43,210,880 -1.27(-9.19%)
Sep 22, 2022 13.58 13.92 13.42 13.82 25,082,476 +0.39(+2.90%)
Sep 21, 2022 13.67 13.73 13.34 13.43 25,306,452 -0.11(-0.81%)
Sep 20, 2022 13.42 13.69 13.38 13.54 23,318,006 +0.02(+0.15%)
Sep 19, 2022 12.88 13.62 12.84 13.52 26,546,476 +0.42(+3.21%)
Sep 16, 2022 13.02 13.14 12.85 13.10 27,541,642 -0.14(-1.06%)
Sep 15, 2022 13.27 13.40 13.14 13.24 20,867,642 -0.18(-1.34%)
Sep 14, 2022 13.40 13.60 13.36 13.42 20,202,124 +0.18(+1.36%)
Sep 13, 2022 13.48 13.65 13.21 13.24 31,130,888 -0.66(-4.75%)
Sep 12, 2022 14.09 14.16 13.87 13.90 23,487,424 +0.10(+0.72%)
Sep 09, 2022 13.96 13.96 13.78 13.80 21,195,142 +0.17(+1.25%)
Sep 08, 2022 13.78 14.06 13.48 13.63 26,359,540 -0.14(-1.02%)
Sep 07, 2022 13.51 13.90 13.43 13.77 22,343,488 +0.03(+0.22%)
Sep 06, 2022 13.90 13.92 13.55 13.74 30,285,540 -0.70(-4.85%)
Sep 02, 2022 14.76 14.88 14.36 14.44 26,358,760 +0.00(+0.00%)
Sep 01, 2022 14.39 14.50 14.06 14.44 27,679,074 +0.15(+1.05%)
Aug 31, 2022 13.80 14.45 13.73 14.29 44,878,204 +0.06(+0.42%)
Aug 30, 2022 14.78 14.84 14.09 14.23 39,048,064 -0.90(-5.95%)
Aug 29, 2022 14.90 15.45 14.80 15.13 29,298,482 +0.39(+2.65%)
Aug 26, 2022 14.43 14.76 14.32 14.74 23,499,704 +0.16(+1.10%)
Aug 25, 2022 14.82 14.83 14.25 14.58 43,531,164 -0.11(-0.75%)
Aug 24, 2022 14.47 14.88 14.39 14.69 28,209,750 +0.07(+0.48%)
Aug 23, 2022 14.22 14.66 14.22 14.62 35,538,524 +0.69(+4.95%)
Aug 22, 2022 13.45 14.01 13.28 13.93 30,378,870 +0.27(+1.98%)
Aug 19, 2022 14.02 14.06 13.58 13.66 32,685,568 -0.55(-3.87%)
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%)
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.