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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.20 14.26 14.01 14.11 17,441,700 -0.38(-2.62%)
Jan 30, 2020 14.01 14.51 14.01 14.49 20,319,768 +0.12(+0.84%)
Jan 29, 2020 14.65 14.67 14.32 14.37 17,033,312 -0.13(-0.90%)
Jan 28, 2020 14.44 14.70 14.33 14.50 18,520,888 +0.29(+2.04%)
Jan 27, 2020 14.16 14.31 14.10 14.21 21,233,888 -0.56(-3.79%)
Jan 24, 2020 14.95 14.95 14.54 14.77 19,882,400 -0.14(-0.94%)
Jan 23, 2020 14.63 14.94 14.44 14.91 20,195,444 +0.14(+0.95%)
Jan 22, 2020 14.81 14.86 14.70 14.77 11,145,533 +0.00(+0.00%)
Jan 21, 2020 15.10 15.10 14.73 14.77 18,233,192 -0.39(-2.57%)
Jan 17, 2020 15.01 15.21 14.95 15.16 18,986,700 +0.27(+1.81%)
Jan 16, 2020 14.96 14.96 14.73 14.89 16,989,476 +0.02(+0.13%)
Jan 15, 2020 15.18 15.23 14.84 14.87 18,859,280 -0.50(-3.25%)
Jan 14, 2020 15.39 15.43 15.21 15.37 12,522,763 -0.11(-0.71%)
Jan 13, 2020 15.54 15.59 15.39 15.48 19,171,852 -0.16(-1.02%)
Jan 10, 2020 15.76 15.88 15.60 15.64 10,099,100 -0.11(-0.70%)
Jan 09, 2020 15.72 15.86 15.60 15.75 13,372,469 +0.05(+0.32%)
Jan 08, 2020 15.97 16.02 15.62 15.70 22,534,200 -0.36(-2.24%)
Jan 07, 2020 16.02 16.10 15.89 16.06 11,277,899 -0.16(-0.99%)
Jan 06, 2020 15.84 16.30 15.84 16.22 16,614,541 +0.23(+1.44%)
Jan 03, 2020 16.17 16.29 15.97 15.99 17,662,400 -0.28(-1.72%)
Jan 02, 2020 16.04 16.28 15.98 16.27 13,764,812 +0.33(+2.07%)
Dec 31, 2019 15.78 15.97 15.75 15.94 6,602,500 +0.04(+0.25%)
Dec 30, 2019 16.09 16.11 15.88 15.90 9,106,302 -0.02(-0.13%)
Dec 27, 2019 16.08 16.12 15.92 15.92 10,012,400 -0.21(-1.30%)
Dec 26, 2019 16.04 16.13 15.98 16.13 9,118,334 +0.26(+1.64%)
Dec 24, 2019 15.86 15.97 15.79 15.87 2,875,700 -0.01(-0.06%)
Dec 23, 2019 15.69 15.89 15.65 15.88 12,685,599 +0.32(+2.06%)
Dec 20, 2019 15.64 15.76 15.55 15.56 14,233,600 -0.30(-1.89%)
Dec 19, 2019 15.83 15.95 15.81 15.86 10,588,535 -0.02(-0.13%)
Dec 18, 2019 15.58 15.98 15.57 15.88 21,844,476 +0.40(+2.58%)
Dec 17, 2019 15.36 15.60 15.33 15.48 12,608,077 +0.09(+0.58%)
Dec 16, 2019 15.21 15.61 15.21 15.39 20,585,890 +0.08(+0.52%)
Dec 13, 2019 15.47 15.73 15.20 15.31 31,002,700 -0.75(-4.67%)
Dec 12, 2019 15.79 16.12 15.78 16.06 13,028,112 +0.35(+2.23%)
Dec 11, 2019 15.73 15.80 15.63 15.71 14,980,769 +0.12(+0.77%)
Dec 10, 2019 15.58 15.60 15.46 15.59 11,455,341 +0.03(+0.19%)
Dec 09, 2019 15.28 15.64 15.28 15.56 13,185,918 +0.05(+0.32%)
Dec 06, 2019 15.37 15.59 15.35 15.51 12,016,000 +0.29(+1.91%)
Dec 05, 2019 15.01 15.39 14.97 15.22 19,538,948 +0.38(+2.56%)
Dec 04, 2019 14.88 14.97 14.80 14.84 18,338,560 +0.16(+1.09%)
Dec 03, 2019 14.70 14.79 14.55 14.68 11,878,942 -0.05(-0.34%)
Dec 02, 2019 14.92 14.93 14.72 14.73 12,078,862 +0.00(+0.00%)
Nov 29, 2019 14.88 14.88 14.64 14.73 9,071,500 -0.07(-0.47%)
Nov 27, 2019 14.79 14.88 14.63 14.80 14,182,400 +0.04(+0.27%)
Nov 26, 2019 14.96 14.97 14.57 14.76 20,629,742 -0.46(-3.02%)
Nov 25, 2019 15.23 15.28 15.09 15.22 11,056,899 -0.03(-0.20%)
Nov 22, 2019 15.40 15.56 15.21 15.25 19,382,200 +0.05(+0.33%)
Nov 21, 2019 14.90 15.21 14.81 15.20 24,467,840 +0.33(+2.22%)
Nov 20, 2019 14.90 15.05 14.86 14.87 15,963,016 +0.02(+0.13%)
Nov 19, 2019 15.07 15.09 14.82 14.85 19,430,784 -0.25(-1.66%)
Nov 18, 2019 15.27 15.32 15.05 15.10 12,656,211 -0.34(-2.20%)
Nov 15, 2019 15.18 15.51 15.18 15.44 7,297,400 +0.32(+2.12%)
Nov 14, 2019 15.46 15.51 15.07 15.12 19,077,412 -0.28(-1.82%)
Nov 13, 2019 15.41 15.56 15.31 15.40 20,670,894 -0.24(-1.53%)
Nov 12, 2019 15.78 15.93 15.59 15.64 18,275,228 -0.36(-2.25%)
Nov 11, 2019 15.76 16.05 15.72 16.00 12,258,899 +0.18(+1.14%)
Nov 08, 2019 15.93 16.15 15.74 15.82 24,048,400 -0.51(-3.12%)
Nov 07, 2019 15.95 16.43 15.93 16.33 19,478,696 +0.38(+2.38%)
Nov 06, 2019 15.66 16.26 15.53 15.95 37,914,136 -0.41(-2.51%)
Nov 05, 2019 16.24 16.41 16.22 16.36 25,375,228 -0.03(-0.18%)
Nov 04, 2019 16.48 16.63 16.23 16.39 33,084,412 -0.05(-0.30%)
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.