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

13.73 +0.05 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.63 13.69 13.44 13.55 10,814,600 +0.15(+1.12%)
Aug 29, 2019 13.26 13.48 13.11 13.40 15,625,292 +0.32(+2.45%)
Aug 28, 2019 13.03 13.17 12.90 13.08 11,361,534 +0.16(+1.24%)
Aug 27, 2019 12.94 13.14 12.72 12.92 17,806,840 +0.13(+1.02%)
Aug 26, 2019 13.03 13.08 12.68 12.79 17,462,956 -0.18(-1.39%)
Aug 23, 2019 13.36 13.60 12.93 12.97 22,168,100 -0.63(-4.63%)
Aug 22, 2019 13.88 13.90 13.51 13.60 11,898,030 -0.21(-1.52%)
Aug 21, 2019 13.38 14.12 13.21 13.81 35,671,472 +0.73(+5.58%)
Aug 20, 2019 12.98 13.24 12.93 13.08 13,600,153 -0.04(-0.30%)
Aug 19, 2019 13.38 13.44 13.01 13.12 16,040,483 -0.11(-0.83%)
Aug 16, 2019 13.40 13.49 13.11 13.23 14,542,700 -0.12(-0.90%)
Aug 15, 2019 13.30 13.44 13.00 13.35 15,936,112 -0.04(-0.30%)
Aug 14, 2019 13.63 13.68 13.35 13.39 17,874,860 -0.70(-4.97%)
Aug 13, 2019 13.70 14.23 13.63 14.09 13,009,911 +0.09(+0.64%)
Aug 12, 2019 14.04 14.08 13.90 14.00 11,228,909 -0.51(-3.51%)
Aug 09, 2019 14.64 14.81 14.47 14.51 11,900,100 -0.12(-0.82%)
Aug 08, 2019 14.48 14.64 14.32 14.63 18,616,194 +0.44(+3.10%)
Aug 07, 2019 13.86 14.22 13.74 14.19 24,318,236 -0.13(-0.91%)
Aug 06, 2019 14.48 14.53 14.20 14.32 21,047,914 +0.14(+0.99%)
Aug 05, 2019 14.46 14.48 14.09 14.18 22,565,768 -0.77(-5.15%)
Aug 02, 2019 15.23 15.35 14.82 14.95 22,373,798 +0.23(+1.56%)
Aug 01, 2019 14.99 15.23 14.43 14.72 23,902,274 -0.33(-2.19%)
Jul 31, 2019 15.30 15.32 14.88 15.05 16,161,378 -0.08(-0.53%)
Jul 30, 2019 15.21 15.26 15.08 15.13 13,177,034 -0.10(-0.66%)
Jul 29, 2019 15.02 15.26 14.95 15.23 10,817,736 +0.16(+1.06%)
Jul 26, 2019 15.43 15.44 15.00 15.07 19,329,100 -0.41(-2.65%)
Jul 25, 2019 15.82 15.83 15.46 15.48 13,285,055 -0.38(-2.40%)
Jul 24, 2019 16.07 16.20 15.85 15.86 11,108,684 -0.21(-1.31%)
Jul 23, 2019 16.03 16.08 15.90 16.07 16,054,056 +0.08(+0.50%)
Jul 22, 2019 16.12 16.17 15.96 15.99 9,424,210 +0.00(+0.00%)
Jul 19, 2019 16.10 16.11 15.90 15.99 10,866,200 -0.14(-0.87%)
Jul 18, 2019 16.17 16.19 15.95 16.13 10,354,237 -0.03(-0.19%)
Jul 17, 2019 16.27 16.27 16.03 16.16 11,388,258 -0.03(-0.19%)
Jul 16, 2019 16.45 16.55 16.12 16.19 12,981,460 -0.30(-1.82%)
Jul 15, 2019 16.81 16.88 16.47 16.49 12,330,373 -0.34(-2.02%)
Jul 12, 2019 16.69 16.95 16.66 16.83 19,439,900 +0.14(+0.84%)
Jul 11, 2019 16.42 16.71 16.39 16.69 23,231,184 +0.41(+2.52%)
Jul 10, 2019 16.35 16.42 16.24 16.28 23,697,086 +0.23(+1.43%)
Jul 09, 2019 15.90 16.11 15.78 16.05 13,560,274 +0.05(+0.31%)
Jul 08, 2019 15.78 16.03 15.71 16.00 17,642,320 +0.32(+2.04%)
Jul 05, 2019 15.61 15.81 15.55 15.68 10,830,200 +0.35(+2.28%)
Jul 03, 2019 15.28 15.45 15.23 15.33 7,403,100 +0.10(+0.66%)
Jul 02, 2019 15.44 15.47 15.13 15.23 18,062,486 -0.26(-1.68%)
Jul 01, 2019 15.97 16.00 15.47 15.49 17,168,116 -0.08(-0.51%)
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 58,240,696 -0.12(-0.75%)
Jun 25, 2019 16.32 16.35 15.85 15.98 21,439,236 -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%)
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.