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

11.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.360 8.390 8.150 8.170 16,514,521 -0.33(-3.88%)
Aug 28, 2020 8.260 8.535 8.210 8.500 19,391,100 +0.32(+3.91%)
Aug 27, 2020 8.250 8.260 8.070 8.180 16,403,011 +0.06(+0.74%)
Aug 26, 2020 8.480 8.480 8.060 8.120 16,977,796 -0.37(-4.36%)
Aug 25, 2020 8.470 8.530 8.330 8.490 9,712,160 +0.04(+0.47%)
Aug 24, 2020 8.380 8.480 8.350 8.450 14,780,055 +0.20(+2.42%)
Aug 21, 2020 8.290 8.300 8.140 8.250 11,050,000 -0.13(-1.55%)
Aug 20, 2020 8.230 8.440 8.100 8.380 27,922,168 -0.14(-1.64%)
Aug 19, 2020 8.670 8.780 8.510 8.520 14,316,892 -0.14(-1.62%)
Aug 18, 2020 8.650 8.820 8.610 8.660 12,458,708 +0.21(+2.49%)
Aug 17, 2020 8.600 8.650 8.340 8.450 16,793,656 -0.16(-1.86%)
Aug 14, 2020 8.660 8.778 8.565 8.610 13,593,000 -0.08(-0.92%)
Aug 13, 2020 8.910 9.000 8.670 8.690 15,852,045 -0.10(-1.14%)
Aug 12, 2020 8.890 8.930 8.665 8.790 16,799,322 +0.01(+0.11%)
Aug 11, 2020 9.060 9.070 8.780 8.780 18,354,062 -0.05(-0.57%)
Aug 10, 2020 8.780 8.840 8.555 8.830 26,035,100 +0.21(+2.44%)
Aug 07, 2020 8.630 8.685 8.530 8.620 13,290,500 -0.27(-3.04%)
Aug 06, 2020 8.970 9.025 8.840 8.890 13,933,387 -0.04(-0.45%)
Aug 05, 2020 8.940 9.080 8.820 8.930 24,333,868 +0.51(+6.06%)
Aug 04, 2020 8.310 8.525 8.240 8.420 31,166,144 +0.03(+0.36%)
Aug 03, 2020 8.630 8.630 8.390 8.390 24,082,596 -0.28(-3.23%)
Jul 31, 2020 9.060 9.140 8.650 8.670 22,468,300 -0.41(-4.52%)
Jul 30, 2020 9.080 9.095 8.870 9.080 19,478,356 -0.19(-2.05%)
Jul 29, 2020 9.220 9.290 9.100 9.270 14,562,903 +0.13(+1.42%)
Jul 28, 2020 9.080 9.220 9.060 9.140 11,541,207 -0.16(-1.72%)
Jul 27, 2020 8.910 9.310 8.840 9.300 16,361,855 +0.30(+3.33%)
Jul 24, 2020 8.980 9.135 8.790 9.000 16,933,400 +0.04(+0.45%)
Jul 23, 2020 9.190 9.215 8.915 8.960 21,949,120 -0.34(-3.66%)
Jul 22, 2020 9.260 9.350 9.190 9.300 21,068,252 +0.12(+1.31%)
Jul 21, 2020 9.110 9.380 9.100 9.180 39,696,040 +0.36(+4.08%)
Jul 20, 2020 8.720 8.890 8.660 8.820 15,777,527 +0.04(+0.46%)
Jul 17, 2020 8.950 9.000 8.750 8.780 19,858,300 -0.05(-0.57%)
Jul 16, 2020 8.900 8.999 8.785 8.830 16,485,973 -0.16(-1.78%)
Jul 15, 2020 9.020 9.080 8.835 8.990 19,705,928 +0.13(+1.47%)
Jul 14, 2020 8.340 8.935 8.285 8.860 23,178,180 +0.34(+3.99%)
Jul 13, 2020 8.640 8.750 8.510 8.520 21,534,464 -0.18(-2.07%)
Jul 10, 2020 8.490 8.710 8.430 8.700 15,849,900 +0.17(+1.99%)
Jul 09, 2020 8.860 8.880 8.480 8.530 20,634,780 -0.23(-2.63%)
Jul 08, 2020 8.620 8.780 8.610 8.760 14,069,128 +0.30(+3.55%)
Jul 07, 2020 8.620 8.730 8.450 8.460 18,439,380 -0.21(-2.42%)
Jul 06, 2020 8.730 8.930 8.560 8.670 23,548,044 +0.19(+2.24%)
Jul 02, 2020 8.520 8.690 8.430 8.480 20,518,600 +0.03(+0.36%)
Jul 01, 2020 8.370 8.610 8.350 8.450 19,239,698 +0.18(+2.18%)
Jun 30, 2020 8.110 8.350 7.990 8.270 16,116,555 -0.01(-0.12%)
Jun 29, 2020 8.190 8.325 8.070 8.280 12,311,517 +0.25(+3.11%)
Jun 26, 2020 8.230 8.255 7.980 8.030 21,574,098 -0.37(-4.40%)
Jun 25, 2020 8.240 8.400 8.110 8.400 16,884,368 +0.18(+2.19%)
Jun 24, 2020 8.600 8.600 8.140 8.220 22,209,014 -0.53(-6.06%)
Jun 23, 2020 8.550 8.950 8.490 8.750 24,728,220 +0.42(+5.04%)
Jun 22, 2020 8.520 8.590 8.290 8.330 19,374,034 -0.08(-0.95%)
Jun 19, 2020 8.650 8.650 8.300 8.410 20,771,400 -0.02(-0.24%)
Jun 18, 2020 8.280 8.530 8.270 8.430 13,803,011 -0.08(-0.94%)
Jun 17, 2020 8.530 8.720 8.400 8.510 16,587,302 -0.03(-0.35%)
Jun 16, 2020 8.800 8.950 8.480 8.540 31,031,316 +0.16(+1.91%)
Jun 15, 2020 7.810 8.530 7.540 8.380 31,250,192 -0.10(-1.18%)
Jun 12, 2020 8.500 8.710 8.155 8.480 33,620,900 +0.39(+4.82%)
Jun 11, 2020 8.200 8.550 8.030 8.090 43,261,204 -0.80(-9.00%)
Jun 10, 2020 9.360 9.360 8.890 8.890 33,786,832 -0.40(-4.31%)
Jun 09, 2020 9.240 9.370 9.160 9.290 29,183,840 -0.43(-4.42%)
Jun 08, 2020 9.340 9.720 9.160 9.720 31,328,212 +0.43(+4.63%)
Jun 05, 2020 9.340 9.415 9.160 9.290 32,100,700 +0.57(+6.54%)
Jun 04, 2020 8.590 8.885 8.410 8.720 37,423,376 -0.05(-0.57%)
Jun 03, 2020 8.770 8.890 8.650 8.770 34,277,776 +0.39(+4.65%)
Jun 02, 2020 8.020 8.400 7.970 8.380 30,435,348 +0.57(+7.30%)
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.