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

15.35 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:41 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.850 10.23 9.790 10.21 54,016,096 +0.63(+6.58%)
May 27, 2021 9.590 9.640 9.470 9.580 22,936,160 +0.03(+0.31%)
May 26, 2021 9.380 9.560 9.340 9.550 26,153,684 +0.16(+1.70%)
May 25, 2021 9.660 9.670 9.380 9.390 24,307,388 -0.19(-1.98%)
May 24, 2021 9.520 9.645 9.450 9.580 20,719,974 +0.16(+1.70%)
May 21, 2021 9.520 9.616 9.410 9.420 26,837,928 -0.07(-0.74%)
May 20, 2021 9.590 9.605 9.410 9.490 32,913,296 -0.07(-0.73%)
May 19, 2021 9.570 9.670 9.430 9.560 27,308,410 -0.16(-1.65%)
May 18, 2021 9.810 9.860 9.630 9.720 26,138,224 -0.09(-0.92%)
May 17, 2021 9.640 9.840 9.610 9.810 26,114,764 +0.13(+1.34%)
May 14, 2021 9.520 9.730 9.475 9.680 40,103,628 +0.46(+4.99%)
May 13, 2021 9.170 9.250 8.952 9.220 33,185,508 +0.10(+1.10%)
May 12, 2021 9.420 9.470 9.120 9.120 42,751,096 -0.23(-2.46%)
May 11, 2021 9.050 9.400 9.030 9.350 38,050,560 +0.13(+1.41%)
May 10, 2021 9.220 9.340 9.160 9.220 38,144,944 +0.15(+1.65%)
May 07, 2021 8.790 9.100 8.740 9.070 31,156,264 +0.31(+3.54%)
May 06, 2021 8.730 8.780 8.665 8.760 33,589,556 +0.08(+0.92%)
May 05, 2021 8.650 8.730 8.420 8.680 28,197,736 +0.43(+5.21%)
May 04, 2021 8.480 8.490 8.250 8.250 22,307,050 -0.23(-2.71%)
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.