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

10.78 -0.30 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.21 11.25 10.95 11.00 17,868,348 -0.10(-0.91%)
Apr 29, 2019 11.21 11.24 11.10 11.11 12,643,343 -0.01(-0.06%)
Apr 26, 2019 11.16 11.22 11.02 11.11 15,076,062 -0.07(-0.58%)
Apr 25, 2019 11.08 11.30 11.00 11.18 17,934,452 +0.09(+0.85%)
Apr 24, 2019 11.37 11.37 10.93 11.08 22,787,482 -0.33(-2.91%)
Apr 23, 2019 11.46 11.52 11.33 11.42 19,103,786 +0.08(+0.70%)
Apr 22, 2019 11.35 11.46 11.28 11.34 16,543,117 +0.05(+0.45%)
Apr 18, 2019 11.32 11.45 11.16 11.29 35,376,628 +0.23(+2.09%)
Apr 17, 2019 11.29 11.30 10.86 11.06 24,999,190 -0.05(-0.46%)
Apr 16, 2019 10.78 11.27 10.77 11.11 32,951,594 +0.25(+2.33%)
Apr 15, 2019 11.12 11.13 10.79 10.85 40,570,568 +0.06(+0.54%)
Apr 12, 2019 11.35 11.40 10.76 10.80 86,022,928 -1.11(-9.29%)
Apr 11, 2019 12.10 12.15 11.83 11.90 30,254,456 -0.38(-3.06%)
Apr 10, 2019 12.18 12.38 12.12 12.28 26,778,266 +0.08(+0.65%)
Apr 09, 2019 12.23 12.25 12.02 12.20 20,715,918 -0.08(-0.65%)
Apr 08, 2019 12.06 12.41 12.05 12.28 37,973,004 +0.35(+2.97%)
Apr 05, 2019 11.66 12.00 11.64 11.92 29,011,068 +0.24(+2.04%)
Apr 04, 2019 11.24 11.74 11.24 11.68 22,517,778 +0.33(+2.86%)
Apr 03, 2019 11.66 11.71 11.32 11.36 24,534,822 -0.22(-1.87%)
Apr 02, 2019 11.54 11.59 11.39 11.58 19,833,412 +0.06(+0.50%)
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.