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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.234 9.586 9.211 9.547 60,407,148 +0.13(+1.41%)
Jun 29, 2021 9.281 9.414 9.129 9.414 42,190,340 +0.14(+1.52%)
Jun 28, 2021 9.312 9.336 9.160 9.273 36,939,296 -0.05(-0.59%)
Jun 25, 2021 9.484 9.562 9.250 9.328 56,981,048 -0.16(-1.73%)
Jun 24, 2021 9.359 9.562 9.297 9.492 40,991,500 +0.19(+2.01%)
Jun 23, 2021 9.273 9.445 9.180 9.305 41,084,516 +0.08(+0.85%)
Jun 22, 2021 9.094 9.305 8.977 9.227 40,317,596 +0.10(+1.11%)
Jun 21, 2021 9.016 9.164 8.930 9.125 29,741,416 +0.25(+2.81%)
Jun 18, 2021 8.875 8.907 8.743 8.875 46,001,052 -0.03(-0.35%)
Jun 17, 2021 9.188 9.232 8.821 8.907 45,017,764 -0.30(-3.31%)
Jun 16, 2021 9.172 9.242 8.961 9.211 40,992,792 +0.08(+0.85%)
Jun 15, 2021 9.024 9.164 8.914 9.133 26,037,656 +0.14(+1.56%)
Jun 14, 2021 9.164 9.258 8.946 8.992 34,866,284 +0.05(+0.52%)
Jun 11, 2021 9.102 9.117 8.875 8.946 48,092,060 -0.16(-1.80%)
Jun 10, 2021 9.195 9.273 9.041 9.109 45,357,284 -0.03(-0.34%)
Jun 09, 2021 9.156 9.266 9.039 9.141 93,253,088 -0.03(-0.34%)
Jun 08, 2021 8.836 9.180 8.758 9.172 112,502,240 +0.25(+2.80%)
Jun 07, 2021 8.860 9.053 8.774 8.922 80,164,312 -0.12(-1.38%)
Jun 04, 2021 8.860 9.070 8.805 9.047 73,353,944 +0.24(+2.75%)
Jun 03, 2021 8.743 8.864 8.649 8.805 79,283,200 -0.02(-0.18%)
Jun 02, 2021 8.212 8.836 8.204 8.821 141,198,752 +0.52(+6.30%)
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.