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

11.35 -0.05 (-0.44%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.270 6.270 5.916 5.977 80,449,096 -0.26(-4.11%)
Feb 25, 2021 6.730 6.821 6.180 6.233 84,084,944 -0.34(-5.16%)
Feb 24, 2021 6.512 6.662 6.451 6.572 84,170,208 +0.19(+2.95%)
Feb 23, 2021 6.368 6.557 6.195 6.384 161,178,320 +0.40(+6.68%)
Feb 22, 2021 5.939 6.105 5.856 5.984 275,236,800 -1.59(-21.00%)
Feb 19, 2021 7.808 7.838 7.484 7.574 99,254,416 -0.58(-7.12%)
Feb 18, 2021 8.343 8.358 8.087 8.155 37,738,056 -0.08(-0.92%)
Feb 17, 2021 8.064 8.275 7.898 8.230 33,186,798 +0.17(+2.06%)
Feb 16, 2021 8.064 8.200 8.004 8.064 25,531,738 +0.11(+1.42%)
Feb 12, 2021 7.816 8.019 7.808 7.951 23,630,420 +0.02(+0.19%)
Feb 11, 2021 7.996 8.042 7.861 7.936 26,926,206 +0.08(+1.06%)
Feb 10, 2021 7.687 7.936 7.635 7.853 29,612,894 +0.11(+1.36%)
Feb 09, 2021 7.838 7.876 7.657 7.748 56,446,172 -0.25(-3.11%)
Feb 08, 2021 8.200 8.320 7.891 7.996 72,090,088 -0.35(-4.16%)
Feb 05, 2021 8.516 8.648 8.147 8.343 43,375,024 +0.16(+1.93%)
Feb 04, 2021 8.132 8.215 8.011 8.185 19,248,750 -0.07(-0.82%)
Feb 03, 2021 8.230 8.328 8.140 8.253 25,552,066 +0.09(+1.11%)
Feb 02, 2021 8.290 8.403 8.064 8.162 42,972,036 +0.41(+5.35%)
Feb 01, 2021 7.672 7.853 7.574 7.748 30,698,300 +0.17(+2.29%)
Jan 29, 2021 7.718 7.778 7.552 7.574 25,361,960 -0.38(-4.74%)
Jan 28, 2021 8.011 8.087 7.838 7.951 30,305,638 +0.16(+2.03%)
Jan 27, 2021 7.748 8.049 7.559 7.793 41,574,568 -0.01(-0.10%)
Jan 26, 2021 7.838 7.966 7.755 7.800 43,504,176 +0.20(+2.58%)
Jan 25, 2021 7.620 7.627 7.393 7.604 24,108,096 -0.08(-0.98%)
Jan 22, 2021 7.650 7.785 7.567 7.680 42,847,072 -0.26(-3.23%)
Jan 21, 2021 8.177 8.177 7.861 7.936 19,669,648 -0.23(-2.77%)
Jan 20, 2021 8.328 8.343 8.140 8.162 23,236,362 -0.04(-0.46%)
Jan 19, 2021 8.245 8.268 8.064 8.200 29,157,932 -0.02(-0.18%)
Jan 15, 2021 8.320 8.396 8.177 8.215 47,402,548 -0.47(-5.46%)
Jan 14, 2021 8.471 8.735 8.403 8.690 36,874,208 +0.24(+2.85%)
Jan 13, 2021 8.735 8.758 8.403 8.449 34,450,992 -0.38(-4.35%)
Jan 12, 2021 8.720 8.863 8.622 8.833 39,019,600 +0.24(+2.81%)
Jan 11, 2021 8.577 8.697 8.494 8.592 20,089,034 -0.22(-2.48%)
Jan 08, 2021 8.938 8.954 8.682 8.810 26,128,350 +0.00(+0.00%)
Jan 07, 2021 8.908 8.923 8.720 8.810 28,780,538 +0.05(+0.60%)
Jan 06, 2021 8.773 8.961 8.675 8.758 35,048,656 +0.08(+0.87%)
Jan 05, 2021 8.230 8.773 8.222 8.682 36,240,136 +0.25(+2.95%)
Jan 04, 2021 8.614 8.742 8.343 8.434 40,066,248 -0.03(-0.36%)
Dec 31, 2020 8.464 8.464 8.464 22,924,280 +0.02(+0.18%)
Dec 30, 2020 8.320 8.479 8.320 8.449 22,924,280 +0.12(+1.45%)
Dec 29, 2020 8.373 8.403 8.260 8.328 17,535,818 +0.05(+0.55%)
Dec 28, 2020 8.283 8.366 8.222 8.283 18,506,890 +0.02(+0.18%)
Dec 24, 2020 8.275 8.275 8.117 8.268 9,830,506 +0.02(+0.27%)
Dec 23, 2020 8.200 8.403 8.185 8.245 16,383,986 +0.08(+1.02%)
Dec 22, 2020 8.177 8.215 8.079 8.162 19,187,452 +0.05(+0.65%)
Dec 21, 2020 8.087 8.245 8.034 8.109 28,466,574 -0.40(-4.69%)
Dec 18, 2020 8.562 8.622 8.467 8.509 19,519,570 -0.06(-0.70%)
Dec 17, 2020 8.599 8.690 8.524 8.569 25,968,534 +0.06(+0.71%)
Dec 16, 2020 8.343 8.539 8.245 8.509 25,685,940 +0.11(+1.35%)
Dec 15, 2020 8.283 8.434 8.207 8.396 22,222,602 +0.18(+2.20%)
Dec 14, 2020 8.441 8.509 8.192 8.215 25,648,284 -0.17(-2.07%)
Dec 11, 2020 8.336 8.418 8.253 8.388 31,470,516 -0.10(-1.15%)
Dec 10, 2020 8.124 8.584 8.057 8.486 43,228,280 +0.53(+6.63%)
Dec 09, 2020 8.079 8.147 7.853 7.959 34,942,452 -0.05(-0.66%)
Dec 08, 2020 8.102 8.253 7.996 8.011 24,434,916 -0.11(-1.30%)
Dec 07, 2020 8.260 8.305 8.030 8.117 46,301,584 -0.11(-1.37%)
Dec 04, 2020 8.117 8.298 8.117 8.230 39,195,444 +0.28(+3.51%)
Dec 03, 2020 7.838 8.124 7.816 7.951 34,150,588 +0.27(+3.53%)
Dec 02, 2020 7.522 7.861 7.514 7.680 39,576,988 +0.07(+0.89%)
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.