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

10.21 -0.09 (-0.83%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.73 11.84 11.63 11.78 34,346,644 +0.22(+1.88%)
Jan 30, 2019 11.42 11.56 11.32 11.56 21,848,608 +0.31(+2.76%)
Jan 29, 2019 11.24 11.37 11.16 11.25 18,941,696 +0.35(+3.18%)
Jan 28, 2019 11.15 11.16 10.82 10.90 33,976,080 -0.53(-4.61%)
Jan 25, 2019 11.29 11.46 11.28 11.43 17,312,644 +0.22(+1.93%)
Jan 24, 2019 11.15 11.31 11.10 11.21 14,681,605 +0.03(+0.26%)
Jan 23, 2019 11.08 11.19 10.96 11.19 16,005,664 +0.22(+1.98%)
Jan 22, 2019 11.11 11.17 10.86 10.97 16,477,239 -0.16(-1.43%)
Jan 18, 2019 11.27 11.29 11.05 11.13 22,188,808 -0.01(-0.13%)
Jan 17, 2019 10.91 11.20 10.90 11.14 21,050,084 +0.09(+0.78%)
Jan 16, 2019 10.91 11.09 10.85 11.06 19,664,118 +0.04(+0.39%)
Jan 15, 2019 11.08 11.14 10.90 11.01 17,723,844 -0.06(-0.59%)
Jan 14, 2019 10.96 11.21 10.94 11.08 12,829,614 +0.03(+0.26%)
Jan 11, 2019 11.00 11.10 10.92 11.05 14,104,123 -0.14(-1.23%)
Jan 10, 2019 11.14 11.25 11.02 11.19 21,161,586 -0.10(-0.90%)
Jan 09, 2019 11.25 11.34 11.21 11.29 25,039,920 +0.30(+2.76%)
Jan 08, 2019 11.08 11.15 10.89 10.98 24,297,630 +0.10(+0.93%)
Jan 07, 2019 10.77 11.23 10.44 10.88 51,586,736 +0.22(+2.03%)
Jan 04, 2019 10.43 10.69 10.34 10.67 29,178,798 +0.36(+3.51%)
Jan 03, 2019 10.41 10.42 10.07 10.30 35,542,156 +0.18(+1.78%)
Jan 02, 2019 9.531 10.20 9.459 10.12 42,898,892 +0.72(+7.69%)
Dec 31, 2018 9.545 9.617 9.307 9.401 14,630,296 -0.01(-0.15%)
Dec 28, 2018 9.401 9.524 9.278 9.415 22,862,786 +0.18(+2.00%)
Dec 27, 2018 9.058 9.231 8.943 9.231 19,608,058 +0.06(+0.63%)
Dec 26, 2018 8.654 9.180 8.575 9.173 37,691,388 +0.45(+5.12%)
Dec 24, 2018 8.856 9.007 8.719 8.726 10,626,204 -0.20(-2.26%)
Dec 21, 2018 9.015 9.242 8.856 8.928 29,423,434 -0.15(-1.67%)
Dec 20, 2018 9.065 9.274 8.957 9.080 34,121,820 -0.06(-0.63%)
Dec 19, 2018 9.123 9.563 9.087 9.137 47,201,328 -0.15(-1.63%)
Dec 18, 2018 9.527 9.563 9.274 9.289 31,544,964 -0.23(-2.42%)
Dec 17, 2018 9.656 9.844 9.512 9.519 23,802,546 -0.14(-1.49%)
Dec 14, 2018 9.656 9.848 9.620 9.664 17,352,218 -0.17(-1.69%)
Dec 13, 2018 9.736 9.873 9.714 9.830 18,046,638 +0.01(+0.15%)
Dec 12, 2018 9.938 10.07 9.793 9.815 29,677,100 +0.12(+1.26%)
Dec 11, 2018 9.967 9.967 9.548 9.693 27,963,540 -0.06(-0.67%)
Dec 10, 2018 9.822 9.909 9.671 9.757 32,499,052 -0.51(-4.99%)
Dec 07, 2018 10.44 10.65 10.20 10.27 30,794,678 +0.07(+0.71%)
Dec 06, 2018 10.13 10.23 9.909 10.20 38,183,488 -0.38(-3.61%)
Dec 04, 2018 10.88 10.94 10.51 10.58 31,465,948 -0.27(-2.46%)
Dec 03, 2018 10.93 11.02 10.74 10.85 32,089,912 +0.35(+3.30%)
Nov 30, 2018 10.36 10.57 10.23 10.50 22,789,492 +0.17(+1.60%)
Nov 29, 2018 10.31 10.46 10.21 10.33 29,411,020 -0.04(-0.42%)
Nov 28, 2018 10.46 10.51 10.05 10.38 32,758,702 -0.01(-0.07%)
Nov 27, 2018 10.05 10.47 10.02 10.38 34,056,716 +0.49(+4.96%)
Nov 26, 2018 10.08 10.17 9.808 9.894 36,711,768 -0.11(-1.08%)
Nov 23, 2018 9.967 10.12 9.902 10.00 37,663,932 -0.32(-3.13%)
Nov 21, 2018 10.33 10.33 10.33 0 +0.28(+2.79%)
Nov 20, 2018 10.41 10.48 10.02 10.05 35,419,812 -0.63(-5.86%)
Nov 19, 2018 10.74 10.74 10.46 10.67 31,575,986 -0.01(-0.07%)
Nov 16, 2018 10.58 10.76 10.47 10.68 28,035,080 +0.22(+2.06%)
Nov 15, 2018 10.25 10.52 10.25 10.46 26,876,374 +0.23(+2.25%)
Nov 14, 2018 10.28 10.34 10.05 10.23 38,118,144 +0.24(+2.45%)
Nov 13, 2018 10.20 10.35 9.923 9.988 58,438,216 -0.59(-5.57%)
Nov 12, 2018 10.91 10.93 10.58 10.58 25,254,234 -0.16(-1.47%)
Nov 09, 2018 10.74 10.81 10.43 10.74 39,193,028 +0.00(+0.00%)
Nov 08, 2018 11.12 11.14 10.70 10.74 36,357,524 -0.44(-3.92%)
Nov 07, 2018 11.41 11.43 10.97 11.17 35,766,676 -0.23(-2.02%)
Nov 06, 2018 11.52 11.86 11.32 11.40 33,489,986 -0.40(-3.35%)
Nov 05, 2018 11.70 11.81 11.58 11.80 29,121,202 +0.21(+1.80%)
Nov 02, 2018 11.58 11.84 11.40 11.59 28,059,574 -0.01(-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.