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

10.56 +0.26 (+2.52%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 10.38 10.45 10.19 10.30 16,085,624 +0.16(+1.58%)
Nov 23, 2022 10.02 10.22 9.970 10.14 34,874,152 -0.02(-0.20%)
Nov 22, 2022 9.780 10.16 9.560 10.16 83,806,344 -0.59(-5.51%)
Nov 21, 2022 10.79 10.86 10.38 10.75 45,487,288 +0.05(+0.44%)
Nov 18, 2022 10.66 10.82 10.54 10.71 53,801,436 -0.10(-0.96%)
Nov 17, 2022 10.64 10.86 10.54 10.81 35,370,004 -0.11(-1.04%)
Nov 16, 2022 11.16 11.26 10.83 10.92 37,457,500 -0.37(-3.26%)
Nov 15, 2022 11.50 11.54 11.15 11.29 26,297,944 +0.07(+0.59%)
Nov 14, 2022 11.04 11.38 10.99 11.22 35,339,084 +0.32(+2.94%)
Nov 11, 2022 10.49 11.04 10.45 10.90 52,204,640 +0.52(+5.00%)
Nov 10, 2022 10.48 10.67 10.21 10.38 58,965,432 -0.56(-5.09%)
Nov 09, 2022 11.20 11.29 10.90 10.94 28,503,630 -0.29(-2.60%)
Nov 08, 2022 11.22 11.29 10.96 11.23 39,316,608 +0.05(+0.42%)
Nov 07, 2022 11.74 11.90 11.13 11.19 63,921,344 -0.75(-6.25%)
Nov 04, 2022 12.74 12.79 11.77 11.93 89,466,888 -0.38(-3.07%)
Nov 03, 2022 12.01 12.53 11.99 12.31 53,463,920 +0.28(+2.35%)
Nov 02, 2022 12.28 12.40 12.02 12.03 28,719,530 -0.26(-2.15%)
Nov 01, 2022 12.22 12.52 12.06 12.29 64,585,852 +0.20(+1.64%)
Oct 31, 2022 11.79 12.53 11.78 12.09 105,178,600 -0.59(-4.68%)
Oct 28, 2022 12.72 12.82 12.52 12.69 52,850,808 -0.23(-1.75%)
Oct 27, 2022 12.90 13.20 12.81 12.91 40,019,248 +0.15(+1.18%)
Oct 26, 2022 12.56 13.12 12.51 12.76 48,433,500 -0.37(-2.80%)
Oct 25, 2022 13.18 13.42 13.03 13.13 35,922,584 -0.25(-1.90%)
Oct 24, 2022 14.50 14.55 13.32 13.38 64,239,680 -1.75(-11.59%)
Oct 21, 2022 14.52 15.39 14.46 15.14 61,061,676 +0.58(+3.95%)
Oct 20, 2022 14.32 14.56 14.23 14.56 37,295,760 +0.54(+3.83%)
Oct 19, 2022 13.53 14.04 13.51 14.03 37,049,172 +0.49(+3.62%)
Oct 18, 2022 13.29 13.57 13.08 13.53 31,855,572 +0.35(+2.65%)
Oct 17, 2022 13.22 13.48 13.03 13.19 35,798,984 +0.03(+0.22%)
Oct 14, 2022 13.51 13.54 13.14 13.16 30,066,432 -0.45(-3.33%)
Oct 13, 2022 12.97 13.91 12.89 13.61 44,180,736 +0.51(+3.89%)
Oct 12, 2022 13.13 13.21 12.90 13.10 22,986,520 -0.10(-0.79%)
Oct 11, 2022 13.21 13.53 13.15 13.20 29,501,642 -0.23(-1.69%)
Oct 10, 2022 13.64 13.79 13.40 13.43 25,718,816 -0.10(-0.77%)
Oct 07, 2022 13.68 13.91 13.44 13.53 32,891,996 -0.15(-1.10%)
Oct 06, 2022 13.35 13.69 13.30 13.69 32,611,454 +0.38(+2.84%)
Oct 05, 2022 12.89 13.42 12.88 13.31 31,799,726 +0.41(+3.22%)
Oct 04, 2022 13.41 13.44 12.83 12.89 36,323,208 -0.22(-1.65%)
Oct 03, 2022 12.95 13.16 12.76 13.11 67,070,332 +1.47(+12.64%)
Sep 30, 2022 11.36 11.88 11.33 11.64 38,905,628 +0.19(+1.65%)
Sep 29, 2022 11.30 11.54 11.17 11.45 35,336,212 -0.11(-0.98%)
Sep 28, 2022 11.64 11.65 11.27 11.56 39,762,080 +0.01(+0.08%)
Sep 27, 2022 11.66 11.80 11.50 11.55 30,502,548 +0.08(+0.74%)
Sep 26, 2022 11.63 11.77 11.33 11.47 41,522,348 -0.37(-3.11%)
Sep 23, 2022 12.50 12.53 11.76 11.84 45,814,336 -1.20(-9.19%)
Sep 22, 2022 12.81 13.13 12.66 13.03 26,593,696 +0.37(+2.90%)
Sep 21, 2022 12.89 12.95 12.58 12.67 26,831,166 -0.10(-0.81%)
Sep 20, 2022 12.66 12.91 12.62 12.77 24,722,916 +0.02(+0.15%)
Sep 19, 2022 12.15 12.85 12.11 12.75 28,145,902 +0.40(+3.21%)
Sep 16, 2022 12.28 12.39 12.12 12.36 29,201,026 -0.13(-1.06%)
Sep 15, 2022 12.52 12.64 12.39 12.49 22,124,918 -0.17(-1.34%)
Sep 14, 2022 12.64 12.83 12.60 12.66 21,419,302 +0.17(+1.36%)
Sep 13, 2022 12.71 12.87 12.46 12.49 33,006,524 -0.62(-4.75%)
Sep 12, 2022 13.29 13.36 13.08 13.11 24,902,804 +0.09(+0.72%)
Sep 09, 2022 13.17 13.17 13.00 13.02 22,472,150 +0.16(+1.25%)
Sep 08, 2022 13.00 13.26 12.71 12.86 27,947,702 -0.13(-1.02%)
Sep 07, 2022 12.74 13.11 12.67 12.99 23,689,684 +0.03(+0.22%)
Sep 06, 2022 13.11 13.13 12.78 12.96 32,110,244 -0.66(-4.85%)
Sep 02, 2022 13.92 14.03 13.54 13.62 27,946,876 +0.00(+0.00%)
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.