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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 7.700 7.880 7.630 7.810 20,566,042 +0.18(+2.36%)
May 29, 2020 7.550 7.730 7.390 7.630 28,672,900 +0.01(+0.13%)
May 28, 2020 7.810 7.855 7.580 7.620 22,364,934 -0.22(-2.81%)
May 27, 2020 7.830 7.890 7.480 7.840 25,579,394 +0.23(+3.02%)
May 26, 2020 7.760 7.770 7.520 7.610 28,735,096 +0.55(+7.79%)
May 22, 2020 6.950 7.130 6.820 7.060 23,153,400 -0.12(-1.67%)
May 21, 2020 7.230 7.335 7.030 7.180 24,158,732 +0.19(+2.72%)
May 20, 2020 6.940 7.130 6.930 6.990 24,482,536 +0.27(+4.02%)
May 19, 2020 6.860 6.900 6.710 6.720 28,878,508 -0.12(-1.75%)
May 18, 2020 6.650 6.860 6.550 6.840 39,710,640 +0.74(+12.13%)
May 15, 2020 6.250 6.530 6.100 6.100 29,547,400 +0.06(+0.99%)
May 14, 2020 5.930 6.080 5.740 6.040 52,655,876 -0.08(-1.31%)
May 13, 2020 6.470 6.470 6.090 6.120 24,260,944 -0.34(-5.26%)
May 12, 2020 6.760 6.800 6.450 6.460 24,930,712 -0.10(-1.52%)
May 11, 2020 6.740 6.865 6.550 6.560 26,110,252 -0.30(-4.37%)
May 08, 2020 6.500 6.880 6.480 6.860 26,813,300 +0.53(+8.37%)
May 07, 2020 6.280 6.470 6.230 6.330 32,219,520 +0.00(+0.00%)
May 06, 2020 6.590 6.680 6.310 6.330 25,825,986 -0.40(-5.94%)
May 05, 2020 6.810 6.965 6.670 6.730 27,461,728 +0.19(+2.91%)
May 04, 2020 6.450 6.620 6.400 6.540 19,877,270 -0.03(-0.46%)
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.