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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.719 7.779 7.553 7.576 25,356,564 -0.38(-4.74%)
Jan 28, 2021 8.013 8.089 7.840 7.953 30,299,190 +0.16(+2.03%)
Jan 27, 2021 7.749 8.051 7.561 7.795 41,565,720 -0.01(-0.10%)
Jan 26, 2021 7.840 7.968 7.757 7.802 43,494,916 +0.20(+2.58%)
Jan 25, 2021 7.621 7.629 7.395 7.606 24,102,968 -0.08(-0.98%)
Jan 22, 2021 7.651 7.787 7.568 7.681 42,837,952 -0.26(-3.23%)
Jan 21, 2021 8.179 8.179 7.862 7.938 19,665,464 -0.23(-2.77%)
Jan 20, 2021 8.330 8.345 8.141 8.164 23,231,416 -0.04(-0.46%)
Jan 19, 2021 8.247 8.269 8.066 8.202 29,151,728 -0.02(-0.18%)
Jan 15, 2021 8.322 8.398 8.179 8.217 47,392,460 -0.47(-5.46%)
Jan 14, 2021 8.473 8.737 8.405 8.692 36,866,360 +0.24(+2.85%)
Jan 13, 2021 8.737 8.759 8.405 8.450 34,443,664 -0.38(-4.35%)
Jan 12, 2021 8.722 8.865 8.624 8.835 39,011,296 +0.24(+2.81%)
Jan 11, 2021 8.579 8.699 8.496 8.594 20,084,758 -0.22(-2.48%)
Jan 08, 2021 8.940 8.955 8.684 8.812 26,122,790 +0.00(+0.00%)
Jan 07, 2021 8.910 8.925 8.722 8.812 28,774,416 +0.05(+0.60%)
Jan 06, 2021 8.775 8.963 8.677 8.759 35,041,200 +0.08(+0.87%)
Jan 05, 2021 8.232 8.775 8.224 8.684 36,232,428 +0.25(+2.95%)
Jan 04, 2021 8.616 8.744 8.345 8.435 40,057,724 -0.03(-0.36%)
Dec 31, 2020 8.465 8.465 8.465 22,919,402 +0.02(+0.18%)
Dec 30, 2020 8.322 8.481 8.322 8.450 22,919,402 +0.12(+1.45%)
Dec 29, 2020 8.375 8.405 8.262 8.330 17,532,086 +0.05(+0.55%)
Dec 28, 2020 8.285 8.367 8.224 8.285 18,502,954 +0.02(+0.18%)
Dec 24, 2020 8.277 8.277 8.119 8.269 9,828,415 +0.02(+0.27%)
Dec 23, 2020 8.202 8.405 8.187 8.247 16,380,500 +0.08(+1.02%)
Dec 22, 2020 8.179 8.217 8.081 8.164 19,183,370 +0.05(+0.65%)
Dec 21, 2020 8.089 8.247 8.036 8.111 28,460,518 -0.40(-4.69%)
Dec 18, 2020 8.563 8.624 8.469 8.511 19,515,416 -0.06(-0.70%)
Dec 17, 2020 8.601 8.692 8.526 8.571 25,963,008 +0.06(+0.71%)
Dec 16, 2020 8.345 8.541 8.247 8.511 25,680,474 +0.11(+1.35%)
Dec 15, 2020 8.285 8.435 8.209 8.398 22,217,874 +0.18(+2.20%)
Dec 14, 2020 8.443 8.511 8.194 8.217 25,642,826 -0.17(-2.07%)
Dec 11, 2020 8.337 8.420 8.254 8.390 31,463,820 -0.10(-1.15%)
Dec 10, 2020 8.126 8.586 8.058 8.488 43,219,080 +0.53(+6.63%)
Dec 09, 2020 8.081 8.149 7.855 7.960 34,935,020 -0.05(-0.66%)
Dec 08, 2020 8.104 8.254 7.998 8.013 24,429,718 -0.11(-1.30%)
Dec 07, 2020 8.262 8.307 8.032 8.119 46,291,732 -0.11(-1.37%)
Dec 04, 2020 8.119 8.300 8.119 8.232 39,187,104 +0.28(+3.51%)
Dec 03, 2020 7.840 8.126 7.817 7.953 34,143,320 +0.27(+3.53%)
Dec 02, 2020 7.523 7.862 7.516 7.681 39,568,568 +0.07(+0.89%)
Dec 01, 2020 7.448 7.621 7.425 7.614 32,159,234 +0.40(+5.54%)
Nov 30, 2020 7.387 7.493 7.191 7.214 39,947,332 -0.28(-3.72%)
Nov 27, 2020 7.327 7.493 7.312 7.493 21,637,130 -0.07(-0.90%)
Nov 25, 2020 7.501 7.659 7.418 7.561 29,580,226 +0.02(+0.30%)
Nov 24, 2020 7.425 7.606 7.342 7.538 57,571,536 +0.49(+6.95%)
Nov 23, 2020 7.026 7.071 6.943 7.048 33,853,592 +0.21(+3.09%)
Nov 20, 2020 6.882 6.943 6.792 6.837 19,139,070 -0.10(-1.41%)
Nov 19, 2020 6.882 6.988 6.845 6.935 19,890,308 +0.10(+1.43%)
Nov 18, 2020 6.973 7.056 6.837 6.837 36,648,948 -0.04(-0.55%)
Nov 17, 2020 6.619 6.995 6.611 6.875 37,256,396 +0.21(+3.17%)
Nov 16, 2020 6.762 6.792 6.596 6.664 33,361,272 +0.23(+3.63%)
Nov 13, 2020 6.279 6.475 6.249 6.430 35,665,992 +0.19(+3.02%)
Nov 12, 2020 6.430 6.506 6.204 6.242 27,872,726 -0.38(-5.69%)
Nov 11, 2020 6.483 6.626 6.430 6.619 36,646,480 -0.01(-0.11%)
Nov 10, 2020 6.347 6.634 6.317 6.626 68,097,080 +0.45(+7.33%)
Nov 09, 2020 6.287 6.332 6.008 6.174 66,933,200 +0.62(+11.13%)
Nov 06, 2020 5.412 5.578 5.379 5.556 21,968,772 +0.14(+2.50%)
Nov 05, 2020 5.375 5.458 5.352 5.420 22,170,148 +0.17(+3.16%)
Nov 04, 2020 5.194 5.352 5.088 5.254 25,010,472 +0.07(+1.31%)
Nov 03, 2020 5.254 5.269 5.096 5.186 35,379,836 +0.12(+2.38%)
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.