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

14.21 +0.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.83 12.28 11.80 12.23 47,153,240 +0.17(+1.41%)
Jun 29, 2021 11.89 12.06 11.70 12.06 32,933,376 +0.18(+1.52%)
Jun 28, 2021 11.93 11.96 11.73 11.88 28,834,460 -0.07(-0.59%)
Jun 25, 2021 12.15 12.25 11.85 11.95 44,478,860 -0.21(-1.73%)
Jun 24, 2021 11.99 12.25 11.91 12.16 31,997,572 +0.24(+2.01%)
Jun 23, 2021 11.88 12.10 11.76 11.92 32,070,180 +0.10(+0.85%)
Jun 22, 2021 11.65 11.92 11.50 11.82 31,471,530 +0.13(+1.11%)
Jun 21, 2021 11.55 11.73 11.44 11.69 23,215,864 +0.32(+2.81%)
Jun 18, 2021 11.37 11.41 11.20 11.37 35,907,980 -0.04(-0.35%)
Jun 17, 2021 11.77 11.83 11.30 11.41 35,140,436 -0.39(-3.31%)
Jun 16, 2021 11.75 11.84 11.48 11.80 31,998,582 +0.10(+0.85%)
Jun 15, 2021 11.56 11.74 11.42 11.70 20,324,744 +0.18(+1.56%)
Jun 14, 2021 11.74 11.86 11.46 11.52 27,216,288 +0.06(+0.52%)
Jun 11, 2021 11.66 11.68 11.37 11.46 37,540,200 -0.21(-1.80%)
Jun 10, 2021 11.78 11.88 11.58 11.67 35,405,460 -0.04(-0.34%)
Jun 09, 2021 11.73 11.87 11.58 11.71 72,792,464 -0.04(-0.34%)
Jun 08, 2021 11.32 11.76 11.22 11.75 87,818,168 +0.32(+2.80%)
Jun 07, 2021 11.35 11.60 11.24 11.43 62,575,492 -0.16(-1.38%)
Jun 04, 2021 11.35 11.62 11.28 11.59 57,259,384 +0.31(+2.75%)
Jun 03, 2021 11.20 11.36 11.08 11.28 61,887,708 -0.02(-0.18%)
Jun 02, 2021 10.52 11.32 10.51 11.30 110,218,392 +0.67(+6.30%)
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.