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

11.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.21 13.31 12.88 13.01 10,571,500 -0.02(-0.15%)
Dec 28, 2018 13.01 13.18 12.84 13.03 16,520,100 +0.23(+1.80%)
Dec 27, 2018 12.56 12.80 12.40 12.80 14,140,745 +0.08(+0.63%)
Dec 26, 2018 12.00 12.73 11.89 12.72 27,181,900 +0.62(+5.12%)
Dec 24, 2018 12.28 12.49 12.09 12.10 7,663,300 -0.28(-2.26%)
Dec 21, 2018 12.50 12.81 12.28 12.38 21,219,300 -0.21(-1.67%)
Dec 20, 2018 12.57 12.86 12.42 12.59 24,607,636 -0.08(-0.63%)
Dec 19, 2018 12.65 13.26 12.60 12.67 34,040,184 -0.21(-1.63%)
Dec 18, 2018 13.21 13.26 12.86 12.88 22,749,284 -0.32(-2.42%)
Dec 17, 2018 13.39 13.65 13.19 13.20 17,165,684 -0.20(-1.49%)
Dec 14, 2018 13.39 13.65 13.34 13.40 12,513,900 -0.23(-1.69%)
Dec 13, 2018 13.50 13.69 13.47 13.63 13,014,695 +0.02(+0.15%)
Dec 12, 2018 13.78 13.96 13.58 13.61 21,402,236 +0.17(+1.26%)
Dec 11, 2018 13.82 13.82 13.24 13.44 20,166,468 -0.09(-0.67%)
Dec 10, 2018 13.62 13.74 13.41 13.53 23,437,344 -0.71(-4.99%)
Dec 07, 2018 14.47 14.77 14.14 14.24 22,208,200 +0.10(+0.71%)
Dec 06, 2018 14.04 14.18 13.74 14.14 27,536,788 -0.53(-3.61%)
Dec 04, 2018 15.08 15.16 14.57 14.67 22,692,300 -0.37(-2.46%)
Dec 03, 2018 15.15 15.28 14.89 15.04 23,142,284 +0.48(+3.30%)
Nov 30, 2018 14.37 14.66 14.18 14.56 16,435,100 +0.23(+1.61%)
Nov 29, 2018 14.29 14.51 14.15 14.33 21,210,348 -0.06(-0.42%)
Nov 28, 2018 14.51 14.57 13.94 14.39 23,624,596 -0.01(-0.07%)
Nov 27, 2018 13.93 14.52 13.90 14.40 24,560,684 +0.68(+4.96%)
Nov 26, 2018 13.98 14.10 13.60 13.72 26,475,428 -0.15(-1.08%)
Nov 23, 2018 13.82 14.03 13.73 13.87 27,162,100 -0.50(-3.48%)
Nov 21, 2018 14.37 14.37 14.37 0 +0.39(+2.79%)
Nov 20, 2018 14.49 14.59 13.95 13.98 25,451,402 -0.87(-5.86%)
Nov 19, 2018 14.94 14.94 14.56 14.85 22,689,368 -0.01(-0.07%)
Nov 16, 2018 14.73 14.98 14.56 14.86 20,145,000 +0.30(+2.06%)
Nov 15, 2018 14.27 14.64 14.27 14.56 19,312,396 +0.32(+2.25%)
Nov 14, 2018 14.30 14.39 13.99 14.24 27,390,328 +0.34(+2.45%)
Nov 13, 2018 14.19 14.40 13.81 13.90 41,991,600 -0.82(-5.57%)
Nov 12, 2018 15.19 15.21 14.72 14.72 18,146,784 -0.22(-1.47%)
Nov 09, 2018 14.95 15.04 14.52 14.94 28,162,700 +0.00(+0.00%)
Nov 08, 2018 15.48 15.50 14.89 14.94 26,125,208 -0.61(-3.92%)
Nov 07, 2018 15.88 15.91 15.26 15.55 25,700,648 -0.32(-2.02%)
Nov 06, 2018 16.03 16.51 15.75 15.87 24,064,700 -0.55(-3.35%)
Nov 05, 2018 16.28 16.44 16.11 16.42 20,925,448 +0.29(+1.80%)
Nov 02, 2018 16.12 16.48 15.87 16.13 20,162,600 -0.02(-0.12%)
Nov 01, 2018 16.48 16.51 15.93 16.15 23,031,608 -0.10(-0.62%)
Oct 31, 2018 16.44 16.51 15.89 16.25 29,986,400 -0.16(-0.98%)
Oct 30, 2018 15.72 16.46 15.56 16.41 41,268,360 +0.85(+5.46%)
Oct 29, 2018 16.68 16.84 15.35 15.56 59,996,936 -0.68(-4.19%)
Oct 26, 2018 15.67 16.30 15.43 16.24 40,901,600 +0.67(+4.30%)
Oct 25, 2018 15.40 15.84 15.09 15.57 29,703,576 +0.46(+3.04%)
Oct 24, 2018 15.87 16.06 15.10 15.11 28,668,852 -0.62(-3.94%)
Oct 23, 2018 15.60 15.84 15.41 15.73 29,219,136 -0.31(-1.93%)
Oct 22, 2018 15.85 16.08 15.67 16.04 20,625,590 +0.55(+3.55%)
Oct 19, 2018 15.57 15.71 15.42 15.49 26,798,200 +0.16(+1.04%)
Oct 18, 2018 15.90 15.93 15.32 15.33 25,860,570 -0.73(-4.55%)
Oct 17, 2018 15.72 16.12 15.72 16.06 28,069,736 +0.08(+0.50%)
Oct 16, 2018 15.81 15.98 15.64 15.98 26,981,740 +0.57(+3.70%)
Oct 15, 2018 15.37 15.51 15.14 15.41 33,497,376 +0.06(+0.39%)
Oct 12, 2018 15.18 15.38 15.07 15.35 25,929,900 +0.49(+3.30%)
Oct 11, 2018 15.33 15.60 14.71 14.86 51,747,336 -0.24(-1.59%)
Oct 10, 2018 15.55 15.59 15.05 15.10 44,904,980 -0.98(-6.09%)
Oct 09, 2018 15.47 16.09 15.22 16.08 45,981,868 +0.70(+4.55%)
Oct 08, 2018 15.61 15.69 15.04 15.38 81,785,568 +1.47(+10.57%)
Oct 05, 2018 13.84 14.15 13.66 13.91 43,524,300 +0.22(+1.61%)
Oct 04, 2018 13.45 14.03 13.26 13.69 43,377,864 +0.14(+1.03%)
Oct 03, 2018 14.30 14.31 13.43 13.55 71,223,504 +0.39(+2.96%)
Oct 02, 2018 12.80 13.26 12.64 13.16 52,963,524 +1.08(+8.94%)
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.