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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 14.37 14.66 14.18 14.56 16,435,100 +0.23(+1.61%)
Nov 29, 2018 14.29 14.51 14.15 14.33 21,210,348 -0.06(-0.42%)
Nov 28, 2018 14.51 14.57 13.94 14.39 23,624,596 -0.01(-0.07%)
Nov 27, 2018 13.93 14.52 13.90 14.40 24,560,684 +0.68(+4.96%)
Nov 26, 2018 13.98 14.10 13.60 13.72 26,475,428 -0.15(-1.08%)
Nov 23, 2018 13.82 14.03 13.73 13.87 27,162,100 -0.50(-3.48%)
Nov 21, 2018 14.37 14.37 14.37 0 +0.39(+2.79%)
Nov 20, 2018 14.49 14.59 13.95 13.98 25,451,402 -0.87(-5.86%)
Nov 19, 2018 14.94 14.94 14.56 14.85 22,689,368 -0.01(-0.07%)
Nov 16, 2018 14.73 14.98 14.56 14.86 20,145,000 +0.30(+2.06%)
Nov 15, 2018 14.27 14.64 14.27 14.56 19,312,396 +0.32(+2.25%)
Nov 14, 2018 14.30 14.39 13.99 14.24 27,390,328 +0.34(+2.45%)
Nov 13, 2018 14.19 14.40 13.81 13.90 41,991,600 -0.82(-5.57%)
Nov 12, 2018 15.19 15.21 14.72 14.72 18,146,784 -0.22(-1.47%)
Nov 09, 2018 14.95 15.04 14.52 14.94 28,162,700 +0.00(+0.00%)
Nov 08, 2018 15.48 15.50 14.89 14.94 26,125,208 -0.61(-3.92%)
Nov 07, 2018 15.88 15.91 15.26 15.55 25,700,648 -0.32(-2.02%)
Nov 06, 2018 16.03 16.51 15.75 15.87 24,064,700 -0.55(-3.35%)
Nov 05, 2018 16.28 16.44 16.11 16.42 20,925,448 +0.29(+1.80%)
Nov 02, 2018 16.12 16.48 15.87 16.13 20,162,600 -0.02(-0.12%)
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.