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

10.47 USD -0.01 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.08 12.51 12.02 12.07 29,971,400 -0.16(-1.31%)
Sep 27, 2018 11.80 12.31 11.79 12.23 33,441,603 +0.58(+4.98%)
Sep 26, 2018 11.53 11.74 11.44 11.65 18,813,397 +0.22(+1.92%)
Sep 25, 2018 11.12 11.47 11.10 11.43 16,017,439 +0.04(+0.35%)
Sep 24, 2018 11.58 11.73 11.36 11.39 20,225,686 -0.11(-0.96%)
Sep 21, 2018 11.42 11.62 11.32 11.50 22,520,300 +0.14(+1.23%)
Sep 20, 2018 11.45 11.47 11.15 11.36 13,528,283 +0.11(+0.98%)
Sep 19, 2018 11.21 11.43 11.19 11.25 18,506,142 +0.03(+0.27%)
Sep 18, 2018 10.98 11.31 10.97 11.22 26,501,850 +0.30(+2.75%)
Sep 17, 2018 10.62 10.96 10.61 10.92 28,177,684 +0.33(+3.12%)
Sep 14, 2018 10.56 10.67 10.38 10.59 15,550,800 +0.15(+1.44%)
Sep 13, 2018 10.63 10.70 10.40 10.44 19,299,094 -0.30(-2.79%)
Sep 12, 2018 10.65 10.84 10.53 10.74 19,194,478 +0.30(+2.87%)
Sep 11, 2018 10.46 10.62 10.31 10.44 26,155,775 -0.44(-4.04%)
Sep 10, 2018 10.89 11.08 10.77 10.88 24,297,291 -0.16(-1.45%)
Sep 07, 2018 10.82 11.14 10.73 11.04 24,111,002 +0.41(+3.86%)
Sep 06, 2018 10.64 10.69 10.39 10.63 19,027,791 +0.07(+0.66%)
Sep 05, 2018 10.28 10.65 10.20 10.56 20,004,400 +0.16(+1.54%)
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.