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

13.65 +0.03 (+0.22%)
Streaming Delayed Price Updated: 3:06 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.33 10.43 9.755 9.820 58,732,496 -0.74(-7.01%)
Oct 28, 2021 10.39 10.60 10.36 10.56 31,512,224 +0.07(+0.67%)
Oct 27, 2021 10.60 10.66 10.44 10.49 26,362,196 -0.05(-0.47%)
Oct 26, 2021 10.57 10.54 29,391,832 -0.17(-1.59%)
Oct 25, 2021 10.26 10.74 10.26 10.71 49,908,492 +0.76(+7.64%)
Oct 22, 2021 9.810 10.05 9.360 9.950 88,262,256 -0.10(-1.00%)
Oct 21, 2021 10.34 10.39 9.840 10.05 42,503,016 -0.63(-5.90%)
Oct 20, 2021 10.41 10.78 10.35 10.68 28,095,776 +0.34(+3.29%)
Oct 19, 2021 10.79 10.82 10.26 10.34 51,397,000 -0.62(-5.66%)
Oct 18, 2021 10.91 11.05 10.82 10.96 19,382,532 -0.13(-1.17%)
Oct 15, 2021 10.99 11.15 10.93 11.09 16,793,908 +0.16(+1.46%)
Oct 14, 2021 11.17 11.19 10.89 10.93 24,369,792 -0.12(-1.09%)
Oct 13, 2021 10.76 11.07 10.72 11.05 22,858,628 +0.33(+3.08%)
Oct 12, 2021 10.79 10.91 10.57 10.72 14,851,521 +0.00(+0.00%)
Oct 11, 2021 11.00 11.07 10.72 10.72 26,379,598 -0.10(-0.92%)
Oct 08, 2021 10.82 11.00 10.72 10.82 22,101,798 +0.18(+1.69%)
Oct 07, 2021 10.65 10.73 10.44 10.64 17,954,174 -0.04(-0.37%)
Oct 06, 2021 10.68 10.77 10.52 10.68 22,002,204 -0.29(-2.64%)
Oct 05, 2021 10.98 11.08 10.86 10.97 30,577,352 +0.16(+1.48%)
Oct 04, 2021 10.69 10.88 10.64 10.81 30,275,836 +0.07(+0.65%)
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.