Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.40 +0.06 (+0.42%)
Streaming Delayed Price Updated: 12:14 PM EDT, Aug 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.03 11.12 10.61 10.67 24,680,154 -0.51(-4.56%)
Jul 29, 2021 11.11 11.28 11.03 11.18 16,613,506 +0.11(+0.99%)
Jul 28, 2021 10.87 11.11 10.75 11.07 21,585,244 +0.24(+2.22%)
Jul 27, 2021 10.74 10.87 10.64 10.83 17,476,330 -0.03(-0.28%)
Jul 26, 2021 10.55 10.87 10.55 10.86 17,078,956 +0.32(+3.04%)
Jul 23, 2021 10.75 10.79 10.49 10.54 14,076,912 -0.12(-1.13%)
Jul 22, 2021 10.68 10.76 10.53 10.66 15,157,914 -0.04(-0.37%)
Jul 21, 2021 10.48 10.78 10.45 10.70 21,620,244 +0.24(+2.29%)
Jul 20, 2021 10.08 10.58 9.975 10.46 25,425,672 +0.27(+2.65%)
Jul 19, 2021 10.36 10.43 10.10 10.19 30,191,914 -0.49(-4.59%)
Jul 16, 2021 10.97 10.98 10.54 10.68 20,860,702 -0.15(-1.39%)
Jul 15, 2021 11.04 11.18 10.78 10.83 22,300,844 -0.34(-3.04%)
Jul 14, 2021 11.31 11.39 11.11 11.17 23,993,384 +0.11(+0.99%)
Jul 13, 2021 10.95 11.11 10.86 11.06 16,181,323 +0.03(+0.27%)
Jul 12, 2021 10.80 11.05 10.70 11.03 18,279,868 +0.14(+1.29%)
Jul 09, 2021 10.87 10.97 10.74 10.89 15,095,047 +0.11(+1.02%)
Jul 08, 2021 10.75 10.90 10.59 10.78 25,259,188 -0.24(-2.18%)
Jul 07, 2021 11.04 11.08 10.77 11.02 35,695,924 -0.03(-0.27%)
Jul 06, 2021 11.44 11.52 11.03 11.05 37,172,836 -0.87(-7.30%)
Jul 02, 2021 11.86 11.97 11.62 11.92 19,347,520 +0.13(+1.10%)
Jul 01, 2021 12.38 12.38 11.76 11.79 37,909,968 -0.44(-3.60%)
Jun 30, 2021 11.83 12.28 11.80 12.23 47,153,240 +0.17(+1.41%)
Jun 29, 2021 11.89 12.06 11.70 12.06 32,933,376 +0.18(+1.52%)
Jun 28, 2021 11.93 11.96 11.73 11.88 28,834,460 -0.07(-0.59%)
Jun 25, 2021 12.15 12.25 11.85 11.95 44,478,860 -0.21(-1.73%)
Jun 24, 2021 11.99 12.25 11.91 12.16 31,997,572 +0.24(+2.01%)
Jun 23, 2021 11.88 12.10 11.76 11.92 32,070,180 +0.10(+0.85%)
Jun 22, 2021 11.65 11.92 11.50 11.82 31,471,530 +0.13(+1.11%)
Jun 21, 2021 11.55 11.73 11.44 11.69 23,215,864 +0.32(+2.81%)
Jun 18, 2021 11.37 11.41 11.20 11.37 35,907,980 -0.04(-0.35%)
Jun 17, 2021 11.77 11.83 11.30 11.41 35,140,436 -0.39(-3.31%)
Jun 16, 2021 11.75 11.84 11.48 11.80 31,998,582 +0.10(+0.85%)
Jun 15, 2021 11.56 11.74 11.42 11.70 20,324,744 +0.18(+1.56%)
Jun 14, 2021 11.74 11.86 11.46 11.52 27,216,288 +0.06(+0.52%)
Jun 11, 2021 11.66 11.68 11.37 11.46 37,540,200 -0.21(-1.80%)
Jun 10, 2021 11.78 11.88 11.58 11.67 35,405,460 -0.04(-0.34%)
Jun 09, 2021 11.73 11.87 11.58 11.71 72,792,464 -0.04(-0.34%)
Jun 08, 2021 11.32 11.76 11.22 11.75 87,818,168 +0.32(+2.80%)
Jun 07, 2021 11.35 11.60 11.24 11.43 62,575,492 -0.16(-1.38%)
Jun 04, 2021 11.35 11.62 11.28 11.59 57,259,384 +0.31(+2.75%)
Jun 03, 2021 11.20 11.36 11.08 11.28 61,887,708 -0.02(-0.18%)
Jun 02, 2021 10.52 11.32 10.51 11.30 110,218,392 +0.67(+6.30%)
Jun 01, 2021 10.54 10.64 10.33 10.63 62,862,816 +0.42(+4.11%)
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.