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

11.08 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.36 11.51 11.42 39,875,128 -0.03(-0.22%)
Jan 28, 2022 11.79 12.03 11.28 11.45 60,858,892 -0.34(-2.90%)
Jan 27, 2022 11.94 11.97 11.55 11.79 54,605,300 +0.15(+1.25%)
Jan 26, 2022 11.49 11.85 11.45 11.65 73,537,664 +0.39(+3.42%)
Jan 25, 2022 10.76 11.35 10.65 11.26 57,382,784 +0.44(+4.11%)
Jan 24, 2022 10.71 10.82 10.35 10.82 53,622,808 -0.03(-0.24%)
Jan 21, 2022 10.85 11.03 10.81 10.84 35,475,668 +0.02(+0.16%)
Jan 20, 2022 10.94 11.06 10.80 10.82 44,140,912 +0.03(+0.32%)
Jan 19, 2022 10.83 11.02 10.76 10.79 39,550,932 +0.13(+1.20%)
Jan 18, 2022 10.76 10.82 10.39 10.66 48,009,580 -0.13(-1.19%)
Jan 14, 2022 10.79 0 +0.27(+2.52%)
Jan 13, 2022 10.40 10.73 10.39 10.52 62,730,436 +0.24(+2.33%)
Jan 12, 2022 10.03 10.33 10.01 10.28 57,462,700 +0.38(+3.80%)
Jan 11, 2022 9.344 9.913 9.318 9.908 49,767,592 +0.64(+6.93%)
Jan 10, 2022 9.352 9.395 9.168 9.267 35,450,212 -0.15(-1.63%)
Jan 07, 2022 9.275 9.451 9.258 9.421 26,285,082 +0.15(+1.66%)
Jan 06, 2022 9.395 9.476 9.215 9.267 29,769,044 +0.09(+0.93%)
Jan 05, 2022 9.600 9.660 9.173 9.181 39,649,580 -0.47(-4.88%)
Jan 04, 2022 9.472 9.746 9.459 9.652 28,993,858 +0.11(+1.17%)
Jan 03, 2022 9.429 9.600 9.385 9.540 24,151,218 +0.15(+1.55%)
Dec 31, 2021 9.463 9.481 9.378 9.395 12,581,482 -0.01(-0.09%)
Dec 30, 2021 9.438 9.565 9.404 9.404 22,574,170 +0.08(+0.83%)
Dec 29, 2021 9.395 9.489 9.267 9.327 23,880,182 -0.17(-1.80%)
Dec 28, 2021 9.463 9.549 9.429 9.498 18,462,888 +0.02(+0.18%)
Dec 27, 2021 9.241 9.506 9.155 9.481 25,277,838 +0.25(+2.69%)
Dec 23, 2021 9.173 9.284 9.070 9.232 23,847,504 +0.08(+0.84%)
Dec 22, 2021 9.019 9.198 8.984 9.155 21,187,116 +0.11(+1.23%)
Dec 21, 2021 9.173 9.215 9.027 9.044 27,526,028 -0.01(-0.09%)
Dec 20, 2021 8.916 9.104 8.890 9.053 34,486,432 -0.18(-1.95%)
Dec 17, 2021 9.344 9.395 9.207 9.232 23,952,768 -0.27(-2.88%)
Dec 16, 2021 9.489 9.643 9.438 9.506 32,475,644 +0.21(+2.21%)
Dec 15, 2021 9.250 9.335 9.121 9.301 25,497,470 -0.02(-0.18%)
Dec 14, 2021 9.532 9.639 9.301 9.318 24,552,852 -0.14(-1.45%)
Dec 13, 2021 9.643 9.673 9.395 9.455 24,539,996 -0.19(-1.95%)
Dec 10, 2021 9.609 9.673 9.540 9.643 15,900,361 +0.06(+0.62%)
Dec 09, 2021 9.455 9.600 9.425 9.583 21,679,982 -0.09(-0.97%)
Dec 08, 2021 9.677 9.780 9.622 9.677 41,424,256 +0.14(+1.44%)
Dec 07, 2021 9.309 9.558 9.254 9.540 42,414,024 +0.34(+3.72%)
Dec 06, 2021 9.121 9.267 9.044 9.198 38,348,712 +0.10(+1.13%)
Dec 03, 2021 9.061 9.147 8.882 9.096 53,176,944 +0.14(+1.53%)
Dec 02, 2021 8.231 8.984 8.197 8.959 61,967,212 +0.17(+1.93%)
Dec 01, 2021 9.086 9.202 8.780 8.789 45,395,004 -0.02(-0.28%)
Nov 30, 2021 8.838 8.954 8.619 8.813 41,578,600 -0.12(-1.30%)
Nov 29, 2021 8.846 8.987 8.628 8.929 38,587,008 +0.28(+3.25%)
Nov 26, 2021 8.756 8.756 8.466 8.648 36,606,952 -0.01(-0.10%)
Nov 24, 2021 8.442 8.673 8.409 8.656 25,124,988 +0.16(+1.85%)
Nov 23, 2021 8.219 8.545 8.186 8.499 32,233,830 +0.43(+5.32%)
Nov 22, 2021 8.219 8.376 8.062 8.070 30,663,164 +0.02(+0.31%)
Nov 19, 2021 8.128 8.161 7.987 8.045 23,533,566 -0.12(-1.42%)
Nov 18, 2021 8.219 8.264 8.161 8.161 27,210,404 -0.13(-1.59%)
Nov 17, 2021 8.475 8.541 8.243 8.293 23,758,614 -0.21(-2.43%)
Nov 16, 2021 8.450 8.549 8.314 8.499 24,881,178 -0.03(-0.39%)
Nov 15, 2021 8.466 8.607 8.361 8.533 18,060,908 +0.08(+0.98%)
Nov 12, 2021 8.301 8.450 8.181 8.450 24,457,126 +0.11(+1.29%)
Nov 11, 2021 8.351 8.463 8.314 8.343 23,255,796 -0.03(-0.39%)
Nov 10, 2021 8.392 8.376 32,592,368 +0.05(+0.60%)
Nov 09, 2021 8.318 8.392 8.235 8.326 32,073,250 +0.20(+2.44%)
Nov 08, 2021 8.045 8.235 8.045 8.128 30,591,604 +0.10(+1.23%)
Nov 05, 2021 8.053 8.148 7.930 8.029 30,581,312 +0.16(+1.99%)
Nov 04, 2021 8.153 8.177 7.826 7.872 49,368,684 -0.31(-3.74%)
Nov 03, 2021 8.210 8.367 8.111 8.177 43,476,380 -0.14(-1.69%)
Nov 02, 2021 8.351 8.384 8.206 8.318 21,057,250 -0.11(-1.27%)
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.