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

13.38 USD -0.40 (-2.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.71 15.87 15.44 15.57 11,905,200 +0.03(+0.19%)
Jun 27, 2019 15.68 15.71 15.27 15.54 30,350,712 -0.32(-2.02%)
Jun 26, 2019 15.96 16.06 15.78 15.86 58,240,694 -0.12(-0.75%)
Jun 25, 2019 16.32 16.35 15.85 15.98 21,439,237 -0.61(-3.68%)
Jun 24, 2019 16.52 16.66 16.45 16.59 14,795,657 -0.03(-0.18%)
Jun 21, 2019 16.42 16.71 16.42 16.62 17,336,300 +0.25(+1.53%)
Jun 20, 2019 16.08 16.50 16.08 16.37 15,275,258 +0.43(+2.70%)
Jun 19, 2019 15.68 15.94 15.63 15.94 11,434,405 +0.15(+0.95%)
Jun 18, 2019 15.63 15.89 15.62 15.79 11,105,912 +0.33(+2.13%)
Jun 17, 2019 15.43 15.66 15.40 15.46 8,463,380 +0.06(+0.39%)
Jun 14, 2019 15.38 15.49 15.25 15.40 11,567,100 -0.07(-0.45%)
Jun 13, 2019 15.57 15.66 15.43 15.47 12,689,643 +0.26(+1.71%)
Jun 12, 2019 15.36 15.54 15.13 15.21 12,604,705 -0.31(-2.00%)
Jun 11, 2019 15.20 15.58 15.16 15.52 13,796,844 +0.45(+2.99%)
Jun 10, 2019 15.22 15.35 14.98 15.07 16,234,030 -0.31(-2.02%)
Jun 07, 2019 15.08 15.39 15.08 15.38 13,682,000 +0.43(+2.88%)
Jun 06, 2019 14.86 15.15 14.68 14.95 10,723,740 +0.24(+1.63%)
Jun 05, 2019 15.03 15.06 14.54 14.71 14,076,136 -0.32(-2.13%)
Jun 04, 2019 14.89 15.04 14.85 15.03 8,787,629 +0.26(+1.76%)
Jun 03, 2019 14.69 14.95 14.64 14.77 12,957,562 +0.34(+2.36%)
May 31, 2019 14.41 14.78 14.34 14.43 14,241,800 -0.07(-0.48%)
May 30, 2019 14.56 14.78 14.42 14.50 14,211,544 -0.05(-0.34%)
May 29, 2019 14.28 14.59 14.21 14.55 8,950,587 +0.23(+1.61%)
May 28, 2019 14.26 14.47 14.10 14.32 10,425,253 +0.22(+1.56%)
May 24, 2019 14.17 14.20 13.96 14.10 7,213,500 +0.19(+1.37%)
May 23, 2019 13.87 13.96 13.65 13.91 15,275,444 -0.31(-2.18%)
May 22, 2019 14.15 14.33 14.02 14.22 15,955,253 +0.12(+0.85%)
May 21, 2019 13.68 14.17 13.62 14.10 14,535,630 +0.42(+3.07%)
May 20, 2019 13.47 13.68 13.33 13.68 14,474,903 +0.22(+1.63%)
May 17, 2019 13.61 13.80 13.35 13.46 17,738,500 -0.39(-2.82%)
May 16, 2019 14.00 14.14 13.81 13.85 19,905,739 -0.31(-2.19%)
May 15, 2019 13.99 14.20 13.98 14.16 12,869,675 -0.20(-1.39%)
May 14, 2019 14.34 14.49 14.26 14.36 9,033,499 +0.01(+0.07%)
May 13, 2019 14.43 14.58 14.22 14.35 14,187,125 -0.46(-3.11%)
May 10, 2019 14.80 14.86 14.46 14.81 11,401,500 +0.03(+0.20%)
May 09, 2019 14.91 14.99 14.67 14.78 17,390,252 -0.48(-3.15%)
May 08, 2019 15.01 15.47 14.96 15.26 21,063,025 +0.56(+3.81%)
May 07, 2019 14.60 14.72 14.35 14.70 13,868,316 -0.16(-1.08%)
May 06, 2019 14.64 14.91 14.63 14.86 11,335,131 -0.15(-1.00%)
May 03, 2019 15.11 15.19 15.00 15.01 9,813,800 +0.10(+0.67%)
May 02, 2019 14.83 15.01 14.74 14.91 15,573,746 -0.02(-0.13%)
May 01, 2019 15.30 15.30 14.90 14.93 11,287,520 -0.30(-1.97%)
Apr 30, 2019 15.52 15.57 15.16 15.23 12,911,239 -0.14(-0.91%)
Apr 29, 2019 15.51 15.55 15.36 15.37 9,135,776 -0.01(-0.07%)
Apr 26, 2019 15.44 15.53 15.25 15.38 10,893,600 -0.09(-0.58%)
Apr 25, 2019 15.33 15.64 15.23 15.47 12,959,004 +0.13(+0.85%)
Apr 24, 2019 15.74 15.74 15.12 15.34 16,465,687 -0.46(-2.91%)
Apr 23, 2019 15.86 15.94 15.68 15.80 13,803,936 +0.11(+0.70%)
Apr 22, 2019 15.71 15.86 15.61 15.69 11,953,659 +0.07(+0.45%)
Apr 18, 2019 15.66 15.85 15.44 15.62 25,562,300 +0.32(+2.09%)
Apr 17, 2019 15.63 15.64 15.03 15.30 18,063,814 -0.07(-0.46%)
Apr 16, 2019 14.92 15.60 14.91 15.37 23,810,030 +0.35(+2.33%)
Apr 15, 2019 15.39 15.40 14.93 15.02 29,315,316 +0.08(+0.54%)
Apr 12, 2019 15.71 15.78 14.89 14.94 62,158,100 -1.53(-9.29%)
Apr 11, 2019 16.74 16.81 16.37 16.47 21,861,142 -0.52(-3.06%)
Apr 10, 2019 16.85 17.14 16.78 16.99 19,349,333 +0.11(+0.65%)
Apr 09, 2019 16.93 16.96 16.64 16.88 14,968,825 -0.11(-0.65%)
Apr 08, 2019 16.69 17.17 16.68 16.99 27,438,381 +0.49(+2.97%)
Apr 05, 2019 16.13 16.61 16.11 16.50 20,962,700 +0.33(+2.04%)
Apr 04, 2019 15.56 16.25 15.55 16.17 16,270,805 +0.45(+2.86%)
Apr 03, 2019 16.13 16.21 15.67 15.72 17,728,273 -0.30(-1.87%)
Apr 02, 2019 15.97 16.04 15.77 16.02 14,331,147 +0.08(+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.