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

10.71 USD +0.04 (+0.42%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.320 8.320 7.850 7.930 60,631,600 -0.34(-4.11%)
Feb 25, 2021 8.930 9.050 8.200 8.270 63,371,806 -0.45(-5.16%)
Feb 24, 2021 8.640 8.840 8.560 8.720 63,436,069 +0.25(+2.95%)
Feb 23, 2021 8.450 8.700 8.220 8.470 121,474,317 +0.53(+6.68%)
Feb 22, 2021 7.880 8.100 7.770 7.940 207,436,113 -2.11(-21.00%)
Feb 19, 2021 10.36 10.40 9.930 10.05 74,804,500 -0.77(-7.12%)
Feb 18, 2021 11.07 11.09 10.73 10.82 28,441,821 -0.10(-0.92%)
Feb 17, 2021 10.70 10.98 10.48 10.92 25,011,701 +0.22(+2.06%)
Feb 16, 2021 10.70 10.88 10.62 10.70 19,242,356 +0.15(+1.42%)
Feb 12, 2021 10.37 10.64 10.36 10.55 17,809,400 +0.02(+0.19%)
Feb 11, 2021 10.61 10.67 10.43 10.53 20,293,317 +0.11(+1.06%)
Feb 10, 2021 10.20 10.53 10.13 10.42 22,318,175 +0.14(+1.36%)
Feb 09, 2021 10.40 10.45 10.16 10.28 42,541,456 -0.33(-3.11%)
Feb 08, 2021 10.88 11.04 10.47 10.61 54,331,715 -0.46(-4.16%)
Feb 05, 2021 11.30 11.47 10.81 11.07 32,690,200 +0.21(+1.93%)
Feb 04, 2021 10.79 10.90 10.63 10.86 14,507,093 -0.09(-0.82%)
Feb 03, 2021 10.92 11.05 10.80 10.95 19,257,676 +0.12(+1.11%)
Feb 02, 2021 11.00 11.15 10.70 10.83 32,386,482 +0.55(+5.35%)
Feb 01, 2021 10.18 10.42 10.05 10.28 23,136,207 +0.23(+2.29%)
Jan 29, 2021 10.24 10.32 10.02 10.05 19,114,400 -0.50(-4.74%)
Jan 28, 2021 10.63 10.73 10.40 10.55 22,840,273 +0.21(+2.03%)
Jan 27, 2021 10.28 10.68 10.03 10.34 31,333,259 -0.01(-0.10%)
Jan 26, 2021 10.40 10.57 10.29 10.35 32,787,022 +0.26(+2.58%)
Jan 25, 2021 10.11 10.12 9.810 10.09 18,169,408 -0.10(-0.98%)
Jan 22, 2021 10.15 10.33 10.04 10.19 32,292,300 -0.34(-3.23%)
Jan 21, 2021 10.85 10.85 10.43 10.53 14,824,309 -0.30(-2.77%)
Jan 20, 2021 11.05 11.07 10.80 10.83 17,512,411 -0.05(-0.46%)
Jan 19, 2021 10.94 10.97 10.70 10.88 21,975,289 -0.02(-0.18%)
Jan 15, 2021 11.04 11.14 10.85 10.90 35,725,600 -0.63(-5.46%)
Jan 14, 2021 11.24 11.59 11.15 11.53 27,790,769 +0.32(+2.85%)
Jan 13, 2021 11.59 11.62 11.15 11.21 25,964,478 -0.51(-4.35%)
Jan 12, 2021 11.57 11.76 11.44 11.72 29,407,672 +0.32(+2.81%)
Jan 11, 2021 11.38 11.54 11.27 11.40 15,140,384 -0.29(-2.48%)
Jan 08, 2021 11.86 11.88 11.52 11.69 19,692,000 +0.00(+0.00%)
Jan 07, 2021 11.82 11.84 11.57 11.69 21,690,859 +0.07(+0.60%)
Jan 06, 2021 11.64 11.89 11.51 11.62 26,414,917 +0.10(+0.87%)
Jan 05, 2021 10.92 11.64 10.91 11.52 27,312,891 +0.33(+2.95%)
Jan 04, 2021 11.43 11.60 11.07 11.19 30,196,494 -0.04(-0.36%)
Dec 31, 2020 11.23 11.23 11.23 17,277,208 +0.02(+0.18%)
Dec 30, 2020 11.04 11.25 11.04 11.21 17,277,208 +0.16(+1.45%)
Dec 29, 2020 11.11 11.15 10.96 11.05 13,216,117 +0.06(+0.55%)
Dec 28, 2020 10.99 11.10 10.91 10.99 13,947,980 +0.02(+0.18%)
Dec 24, 2020 10.98 10.98 10.77 10.97 7,408,900 +0.03(+0.27%)
Dec 23, 2020 10.88 11.15 10.86 10.94 12,348,023 +0.11(+1.02%)
Dec 22, 2020 10.85 10.90 10.72 10.83 14,460,895 +0.07(+0.65%)
Dec 21, 2020 10.73 10.94 10.66 10.76 21,454,236 -0.53(-4.69%)
Dec 18, 2020 11.36 11.44 11.23 11.29 14,711,200 -0.08(-0.70%)
Dec 17, 2020 11.41 11.53 11.31 11.37 19,571,553 +0.08(+0.71%)
Dec 16, 2020 11.07 11.33 10.94 11.29 19,358,573 +0.15(+1.35%)
Dec 15, 2020 10.99 11.19 10.89 11.14 16,748,378 +0.24(+2.20%)
Dec 14, 2020 11.20 11.29 10.87 10.90 19,330,192 -0.23(-2.07%)
Dec 11, 2020 11.06 11.17 10.95 11.13 23,718,200 -0.13(-1.15%)
Dec 10, 2020 10.78 11.39 10.69 11.26 32,579,604 +0.70(+6.63%)
Dec 09, 2020 10.72 10.81 10.42 10.56 26,334,874 -0.07(-0.66%)
Dec 08, 2020 10.75 10.95 10.61 10.63 18,415,720 -0.14(-1.30%)
Dec 07, 2020 10.96 11.02 10.65 10.77 34,895,844 -0.15(-1.37%)
Dec 04, 2020 10.77 11.01 10.77 10.92 29,540,200 +0.37(+3.51%)
Dec 03, 2020 10.40 10.78 10.37 10.55 25,738,072 +0.36(+3.53%)
Dec 02, 2020 9.980 10.43 9.970 10.19 29,827,757 +0.09(+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.