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

12.67 USD +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.88 14.88 14.64 14.73 9,071,500 -0.07(-0.47%)
Nov 27, 2019 14.79 14.88 14.63 14.80 14,182,400 +0.04(+0.27%)
Nov 26, 2019 14.96 14.97 14.57 14.76 20,629,742 -0.46(-3.02%)
Nov 25, 2019 15.23 15.28 15.09 15.22 11,056,899 -0.03(-0.20%)
Nov 22, 2019 15.40 15.56 15.21 15.25 19,382,200 +0.05(+0.33%)
Nov 21, 2019 14.90 15.21 14.81 15.20 24,467,841 +0.33(+2.22%)
Nov 20, 2019 14.90 15.05 14.86 14.87 15,963,016 +0.02(+0.13%)
Nov 19, 2019 15.07 15.09 14.82 14.85 19,430,784 -0.25(-1.66%)
Nov 18, 2019 15.27 15.32 15.05 15.10 12,656,211 -0.34(-2.20%)
Nov 15, 2019 15.18 15.51 15.18 15.44 7,297,400 +0.32(+2.12%)
Nov 14, 2019 15.46 15.51 15.07 15.12 19,077,412 -0.28(-1.82%)
Nov 13, 2019 15.41 15.56 15.31 15.40 20,670,894 -0.24(-1.53%)
Nov 12, 2019 15.78 15.93 15.59 15.64 18,275,228 -0.36(-2.25%)
Nov 11, 2019 15.76 16.05 15.72 16.00 12,258,899 +0.18(+1.14%)
Nov 08, 2019 15.93 16.15 15.74 15.82 24,048,400 -0.51(-3.12%)
Nov 07, 2019 15.95 16.43 15.93 16.33 19,478,697 +0.38(+2.38%)
Nov 06, 2019 15.66 16.26 15.53 15.95 37,914,137 -0.41(-2.51%)
Nov 05, 2019 16.24 16.41 16.22 16.36 25,375,228 -0.03(-0.18%)
Nov 04, 2019 16.48 16.63 16.23 16.39 33,084,412 -0.05(-0.30%)
Nov 01, 2019 16.45 16.84 16.20 16.44 36,600,700 +0.20(+1.23%)
Oct 31, 2019 16.21 16.31 15.94 16.24 22,749,214 +0.00(+0.00%)
Oct 30, 2019 15.93 16.28 15.79 16.24 24,623,395 +0.20(+1.25%)
Oct 29, 2019 15.83 16.21 15.83 16.04 17,416,802 +0.04(+0.25%)
Oct 28, 2019 15.92 16.09 15.80 16.00 16,640,728 +0.15(+0.95%)
Oct 25, 2019 15.72 16.05 15.68 15.85 25,418,700 +0.60(+3.93%)
Oct 24, 2019 15.69 15.71 15.14 15.25 22,570,786 -0.33(-2.12%)
Oct 23, 2019 15.29 15.60 15.25 15.58 20,213,792 +0.32(+2.10%)
Oct 22, 2019 14.79 15.43 14.78 15.26 26,049,120 +0.62(+4.23%)
Oct 21, 2019 14.48 14.65 14.44 14.64 9,203,698 +0.11(+0.76%)
Oct 18, 2019 14.59 14.73 14.49 14.53 15,068,600 +0.10(+0.69%)
Oct 17, 2019 14.73 14.77 14.34 14.43 15,601,783 -0.22(-1.50%)
Oct 16, 2019 14.28 14.65 14.26 14.65 12,017,046 +0.25(+1.74%)
Oct 15, 2019 14.39 14.58 14.29 14.40 9,802,737 +0.03(+0.21%)
Oct 14, 2019 14.20 14.38 14.13 14.37 8,467,898 -0.03(-0.21%)
Oct 11, 2019 14.28 14.52 14.28 14.40 13,398,000 +0.31(+2.20%)
Oct 10, 2019 14.08 14.25 13.95 14.09 12,094,021 -0.02(-0.14%)
Oct 09, 2019 13.99 14.19 13.82 14.11 9,900,395 +0.34(+2.47%)
Oct 08, 2019 13.84 14.05 13.75 13.77 13,737,148 -0.05(-0.36%)
Oct 07, 2019 14.08 14.21 13.78 13.82 11,036,821 -0.37(-2.61%)
Oct 04, 2019 14.23 14.28 13.96 14.19 13,795,700 +0.04(+0.28%)
Oct 03, 2019 13.95 14.18 13.86 14.15 15,667,437 +0.13(+0.93%)
Oct 02, 2019 14.21 14.21 13.86 14.02 14,153,531 -0.33(-2.30%)
Oct 01, 2019 14.48 14.51 14.29 14.35 12,319,774 -0.12(-0.83%)
Sep 30, 2019 14.54 14.58 14.44 14.47 5,362,092 -0.13(-0.89%)
Sep 27, 2019 14.51 14.84 14.50 14.60 9,034,000 +0.03(+0.21%)
Sep 26, 2019 14.57 14.61 14.40 14.57 9,100,218 +0.11(+0.76%)
Sep 25, 2019 14.16 14.48 14.08 14.46 9,296,291 +0.06(+0.42%)
Sep 24, 2019 14.58 14.58 14.32 14.40 6,059,722 -0.16(-1.10%)
Sep 23, 2019 14.44 14.64 14.43 14.56 7,469,560 +0.02(+0.14%)
Sep 20, 2019 14.48 14.57 14.37 14.54 9,103,700 +0.01(+0.07%)
Sep 19, 2019 14.81 14.88 14.51 14.53 9,991,668 -0.09(-0.62%)
Sep 18, 2019 14.75 14.84 14.61 14.62 8,604,455 -0.32(-2.14%)
Sep 17, 2019 14.88 14.96 14.57 14.94 14,568,684 -0.14(-0.93%)
Sep 16, 2019 14.94 15.29 14.85 15.08 29,349,472 +0.54(+3.71%)
Sep 13, 2019 14.75 14.83 14.47 14.54 8,697,200 -0.17(-1.16%)
Sep 12, 2019 14.53 14.75 14.42 14.71 10,100,064 +0.14(+0.96%)
Sep 11, 2019 14.75 14.88 14.46 14.57 16,005,817 -0.04(-0.27%)
Sep 10, 2019 14.49 14.79 14.35 14.61 19,732,297 +0.09(+0.62%)
Sep 09, 2019 14.44 14.62 14.40 14.52 20,136,237 +0.22(+1.54%)
Sep 06, 2019 14.22 14.47 14.14 14.30 11,194,700 +0.16(+1.13%)
Sep 05, 2019 14.27 14.37 14.12 14.14 14,097,977 +0.16(+1.14%)
Sep 04, 2019 13.89 14.10 13.82 13.98 18,704,306 +0.58(+4.33%)
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.