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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.60 11.70 11.42 11.50 19,468,126 +0.09(+0.76%)
Mar 28, 2019 11.04 11.49 11.02 11.42 26,677,926 +0.22(+2.00%)
Mar 27, 2019 11.50 11.58 11.16 11.19 33,158,548 -0.65(-5.49%)
Mar 26, 2019 11.71 11.88 11.61 11.84 24,594,658 +0.37(+3.21%)
Mar 25, 2019 11.50 11.60 11.31 11.47 27,124,478 +0.04(+0.38%)
Mar 22, 2019 11.80 11.93 11.40 11.43 49,146,112 -0.89(-7.21%)
Mar 21, 2019 12.48 12.62 12.00 12.32 42,186,900 -0.42(-3.29%)
Mar 20, 2019 12.54 12.93 12.52 12.74 29,351,090 +0.19(+1.50%)
Mar 19, 2019 12.42 12.69 12.36 12.55 44,534,072 +0.19(+1.52%)
Mar 18, 2019 12.01 12.36 11.99 12.36 31,686,304 +0.38(+3.13%)
Mar 15, 2019 11.76 12.02 11.76 11.99 33,626,636 +0.25(+2.09%)
Mar 14, 2019 11.74 11.86 11.65 11.74 19,394,104 +0.00(+0.00%)
Mar 13, 2019 11.38 11.82 11.37 11.74 19,079,662 +0.31(+2.72%)
Mar 12, 2019 11.51 11.68 11.40 11.43 15,257,552 -0.04(-0.31%)
Mar 11, 2019 11.11 11.54 11.09 11.47 27,970,166 +0.64(+5.94%)
Mar 08, 2019 10.74 10.85 10.65 10.82 17,455,744 -0.04(-0.40%)
Mar 07, 2019 11.06 11.06 10.80 10.87 14,589,936 -0.18(-1.64%)
Mar 06, 2019 11.24 11.28 10.95 11.05 15,431,998 -0.27(-2.36%)
Mar 05, 2019 11.19 11.34 11.15 11.32 8,537,956 +0.07(+0.64%)
Mar 04, 2019 11.29 11.34 11.13 11.24 11,518,273 +0.05(+0.45%)
Mar 01, 2019 11.33 11.45 11.15 11.19 20,237,042 -0.17(-1.46%)
Feb 28, 2019 11.84 11.85 11.25 11.36 38,647,844 -0.51(-4.26%)
Feb 27, 2019 11.81 11.97 11.72 11.86 17,159,398 +0.11(+0.92%)
Feb 26, 2019 11.84 11.93 11.67 11.76 17,855,586 +0.02(+0.18%)
Feb 25, 2019 11.96 11.98 11.73 11.73 21,930,452 -0.28(-2.35%)
Feb 22, 2019 12.07 12.10 11.94 12.02 15,982,818 -0.01(-0.12%)
Feb 21, 2019 12.02 12.13 11.85 12.03 19,130,726 -0.05(-0.42%)
Feb 20, 2019 12.07 12.34 12.03 12.08 22,656,052 -0.06(-0.48%)
Feb 19, 2019 12.02 12.22 12.01 12.14 15,464,154 +0.04(+0.30%)
Feb 15, 2019 12.13 12.16 11.98 12.10 15,696,620 +0.02(+0.18%)
Feb 14, 2019 11.71 12.14 11.67 12.08 25,701,232 +0.33(+2.83%)
Feb 13, 2019 11.64 11.84 11.63 11.75 20,800,500 +0.16(+1.37%)
Feb 12, 2019 11.48 11.67 11.44 11.59 23,203,878 +0.52(+4.70%)
Feb 11, 2019 11.20 11.20 11.01 11.07 18,611,454 -0.27(-2.36%)
Feb 08, 2019 11.44 11.45 11.12 11.34 14,788,757 -0.14(-1.20%)
Feb 07, 2019 11.73 11.76 11.29 11.47 28,017,988 -0.25(-2.10%)
Feb 06, 2019 11.73 11.82 11.63 11.72 26,854,082 -0.30(-2.46%)
Feb 05, 2019 11.85 12.07 11.83 12.02 16,301,771 +0.10(+0.85%)
Feb 04, 2019 11.68 11.98 11.66 11.92 21,943,436 +0.04(+0.37%)
Feb 01, 2019 11.69 11.88 11.67 11.87 20,765,706 +0.09(+0.80%)
Jan 31, 2019 11.73 11.84 11.63 11.78 34,346,644 +0.22(+1.88%)
Jan 30, 2019 11.42 11.56 11.32 11.56 21,848,608 +0.31(+2.76%)
Jan 29, 2019 11.24 11.37 11.16 11.25 18,941,696 +0.35(+3.18%)
Jan 28, 2019 11.15 11.16 10.82 10.90 33,976,080 -0.53(-4.61%)
Jan 25, 2019 11.29 11.46 11.28 11.43 17,312,644 +0.22(+1.93%)
Jan 24, 2019 11.15 11.31 11.10 11.21 14,681,605 +0.03(+0.26%)
Jan 23, 2019 11.08 11.19 10.96 11.19 16,005,664 +0.22(+1.98%)
Jan 22, 2019 11.11 11.17 10.86 10.97 16,477,239 -0.16(-1.43%)
Jan 18, 2019 11.27 11.29 11.05 11.13 22,188,808 -0.01(-0.13%)
Jan 17, 2019 10.91 11.20 10.90 11.14 21,050,084 +0.09(+0.78%)
Jan 16, 2019 10.91 11.09 10.85 11.06 19,664,118 +0.04(+0.39%)
Jan 15, 2019 11.08 11.14 10.90 11.01 17,723,844 -0.06(-0.59%)
Jan 14, 2019 10.96 11.21 10.94 11.08 12,829,614 +0.03(+0.26%)
Jan 11, 2019 11.00 11.10 10.92 11.05 14,104,123 -0.14(-1.23%)
Jan 10, 2019 11.14 11.25 11.02 11.19 21,161,586 -0.10(-0.90%)
Jan 09, 2019 11.25 11.34 11.21 11.29 25,039,920 +0.30(+2.76%)
Jan 08, 2019 11.08 11.15 10.89 10.98 24,297,630 +0.10(+0.93%)
Jan 07, 2019 10.77 11.23 10.44 10.88 51,586,736 +0.22(+2.03%)
Jan 04, 2019 10.43 10.69 10.34 10.67 29,178,798 +0.36(+3.51%)
Jan 03, 2019 10.41 10.42 10.07 10.30 35,542,156 +0.18(+1.78%)
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.