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 (%)
Feb 26, 2021 8.320 8.320 7.850 7.930 60,631,600 -0.34(-4.11%)
Feb 25, 2021 8.930 9.050 8.200 8.270 63,371,808 -0.45(-5.16%)
Feb 24, 2021 8.640 8.840 8.560 8.720 63,436,068 +0.25(+2.95%)
Feb 23, 2021 8.450 8.700 8.220 8.470 121,474,320 +0.53(+6.68%)
Feb 22, 2021 7.880 8.100 7.770 7.940 207,436,112 -2.11(-21.00%)
Feb 19, 2021 10.36 10.40 9.930 10.05 74,804,496 -0.77(-7.12%)
Feb 18, 2021 11.07 11.09 10.73 10.82 28,441,820 -0.10(-0.92%)
Feb 17, 2021 10.70 10.98 10.48 10.92 25,011,700 +0.22(+2.06%)
Feb 16, 2021 10.70 10.88 10.62 10.70 19,242,356 +0.15(+1.42%)
Feb 12, 2021 10.37 10.64 10.36 10.55 17,809,400 +0.02(+0.19%)
Feb 11, 2021 10.61 10.67 10.43 10.53 20,293,316 +0.11(+1.06%)
Feb 10, 2021 10.20 10.53 10.13 10.42 22,318,176 +0.14(+1.36%)
Feb 09, 2021 10.40 10.45 10.16 10.28 42,541,456 -0.33(-3.11%)
Feb 08, 2021 10.88 11.04 10.47 10.61 54,331,716 -0.46(-4.16%)
Feb 05, 2021 11.30 11.47 10.81 11.07 32,690,200 +0.21(+1.93%)
Feb 04, 2021 10.79 10.90 10.63 10.86 14,507,093 -0.09(-0.82%)
Feb 03, 2021 10.92 11.05 10.80 10.95 19,257,676 +0.12(+1.11%)
Feb 02, 2021 11.00 11.15 10.70 10.83 32,386,482 +0.55(+5.35%)
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.