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 (%)
Dec 31, 2021 9.463 9.481 9.378 9.395 12,581,482 -0.01(-0.09%)
Dec 30, 2021 9.438 9.565 9.404 9.404 22,574,170 +0.08(+0.83%)
Dec 29, 2021 9.395 9.489 9.267 9.327 23,880,182 -0.17(-1.80%)
Dec 28, 2021 9.463 9.549 9.429 9.498 18,462,888 +0.02(+0.18%)
Dec 27, 2021 9.241 9.506 9.155 9.481 25,277,838 +0.25(+2.69%)
Dec 23, 2021 9.173 9.284 9.070 9.232 23,847,504 +0.08(+0.84%)
Dec 22, 2021 9.019 9.198 8.984 9.155 21,187,116 +0.11(+1.23%)
Dec 21, 2021 9.173 9.215 9.027 9.044 27,526,028 -0.01(-0.09%)
Dec 20, 2021 8.916 9.104 8.890 9.053 34,486,432 -0.18(-1.95%)
Dec 17, 2021 9.344 9.395 9.207 9.232 23,952,768 -0.27(-2.88%)
Dec 16, 2021 9.489 9.643 9.438 9.506 32,475,644 +0.21(+2.21%)
Dec 15, 2021 9.250 9.335 9.121 9.301 25,497,470 -0.02(-0.18%)
Dec 14, 2021 9.532 9.639 9.301 9.318 24,552,852 -0.14(-1.45%)
Dec 13, 2021 9.643 9.673 9.395 9.455 24,539,996 -0.19(-1.95%)
Dec 10, 2021 9.609 9.673 9.540 9.643 15,900,361 +0.06(+0.62%)
Dec 09, 2021 9.455 9.600 9.425 9.583 21,679,982 -0.09(-0.97%)
Dec 08, 2021 9.677 9.780 9.622 9.677 41,424,256 +0.14(+1.44%)
Dec 07, 2021 9.309 9.558 9.254 9.540 42,414,024 +0.34(+3.72%)
Dec 06, 2021 9.121 9.267 9.044 9.198 38,348,712 +0.10(+1.13%)
Dec 03, 2021 9.061 9.147 8.882 9.096 53,176,944 +0.14(+1.53%)
Dec 02, 2021 8.231 8.984 8.197 8.959 61,967,212 +0.17(+1.93%)
Dec 01, 2021 9.086 9.202 8.780 8.789 45,395,004 -0.02(-0.28%)
Nov 30, 2021 8.838 8.954 8.619 8.813 41,578,600 -0.12(-1.30%)
Nov 29, 2021 8.846 8.987 8.628 8.929 38,587,008 +0.28(+3.25%)
Nov 26, 2021 8.756 8.756 8.466 8.648 36,606,952 -0.01(-0.10%)
Nov 24, 2021 8.442 8.673 8.409 8.656 25,124,988 +0.16(+1.85%)
Nov 23, 2021 8.219 8.545 8.186 8.499 32,233,830 +0.43(+5.32%)
Nov 22, 2021 8.219 8.376 8.062 8.070 30,663,164 +0.02(+0.31%)
Nov 19, 2021 8.128 8.161 7.987 8.045 23,533,566 -0.12(-1.42%)
Nov 18, 2021 8.219 8.264 8.161 8.161 27,210,404 -0.13(-1.59%)
Nov 17, 2021 8.475 8.541 8.243 8.293 23,758,614 -0.21(-2.43%)
Nov 16, 2021 8.450 8.549 8.314 8.499 24,881,178 -0.03(-0.39%)
Nov 15, 2021 8.466 8.607 8.361 8.533 18,060,908 +0.08(+0.98%)
Nov 12, 2021 8.301 8.450 8.181 8.450 24,457,126 +0.11(+1.29%)
Nov 11, 2021 8.351 8.463 8.314 8.343 23,255,796 -0.03(-0.39%)
Nov 10, 2021 8.392 8.376 32,592,368 +0.05(+0.60%)
Nov 09, 2021 8.318 8.392 8.235 8.326 32,073,250 +0.20(+2.44%)
Nov 08, 2021 8.045 8.235 8.045 8.128 30,591,604 +0.10(+1.23%)
Nov 05, 2021 8.053 8.148 7.930 8.029 30,581,312 +0.16(+1.99%)
Nov 04, 2021 8.153 8.177 7.826 7.872 49,368,684 -0.31(-3.74%)
Nov 03, 2021 8.210 8.367 8.111 8.177 43,476,380 -0.14(-1.69%)
Nov 02, 2021 8.351 8.384 8.206 8.318 21,057,250 -0.11(-1.27%)
Nov 01, 2021 8.252 8.499 8.186 8.425 48,488,120 +0.31(+3.87%)
Oct 29, 2021 8.533 8.615 8.058 8.111 71,105,192 -0.61(-7.01%)
Oct 28, 2021 8.582 8.756 8.557 8.723 38,150,648 +0.06(+0.67%)
Oct 27, 2021 8.756 8.805 8.623 8.665 31,915,704 -0.04(-0.47%)
Oct 26, 2021 8.731 8.706 35,583,568 -0.14(-1.59%)
Oct 25, 2021 8.475 8.871 8.475 8.846 60,422,308 +0.63(+7.64%)
Oct 22, 2021 8.103 8.301 7.731 8.219 106,855,744 -0.08(-0.99%)
Oct 21, 2021 8.541 8.582 8.128 8.301 51,456,780 -0.52(-5.90%)
Oct 20, 2021 8.599 8.900 8.549 8.822 34,014,484 +0.28(+3.29%)
Oct 19, 2021 8.912 8.937 8.475 8.541 62,224,384 -0.51(-5.66%)
Oct 18, 2021 9.012 9.127 8.941 9.053 23,465,692 -0.11(-1.17%)
Oct 15, 2021 9.078 9.210 9.028 9.160 20,331,744 +0.13(+1.46%)
Oct 14, 2021 9.226 9.243 8.995 9.028 29,503,576 -0.10(-1.09%)
Oct 13, 2021 8.888 9.144 8.855 9.127 27,674,068 +0.27(+3.08%)
Oct 12, 2021 8.912 9.016 8.735 8.855 17,980,170 +0.00(+0.00%)
Oct 11, 2021 9.086 9.144 8.855 8.855 31,936,772 -0.08(-0.92%)
Oct 08, 2021 8.937 9.086 8.855 8.937 26,757,804 +0.15(+1.69%)
Oct 07, 2021 8.797 8.867 8.619 8.789 21,736,434 -0.03(-0.37%)
Oct 06, 2021 8.822 8.896 8.685 8.822 26,637,228 -0.24(-2.64%)
Oct 05, 2021 9.069 9.152 8.966 9.061 37,018,832 +0.13(+1.48%)
Oct 04, 2021 8.830 8.987 8.789 8.929 36,653,800 +0.06(+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.