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

8.290 USD -0.080 (-0.96%)
Official Closing Price Updated: 7:35 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 8.230 8.300 8.210 8.290 46,908,087 -0.08(-0.96%)
Apr 08, 2021 8.410 8.450 8.250 8.370 30,378,079 -0.05(-0.59%)
Apr 07, 2021 8.460 8.530 8.350 8.420 27,149,641 +0.01(+0.12%)
Apr 06, 2021 8.430 8.525 8.360 8.410 21,519,526 +0.03(+0.36%)
Apr 05, 2021 8.400 8.430 8.270 8.380 19,322,116 +0.11(+1.33%)
Apr 01, 2021 8.420 8.490 8.220 8.270 31,407,300 -0.21(-2.48%)
Mar 31, 2021 8.240 8.530 8.220 8.480 27,716,073 +0.33(+4.05%)
Mar 30, 2021 8.150 8.250 8.100 8.150 21,915,589 +0.00(+0.00%)
Mar 29, 2021 7.980 8.180 7.960 8.150 26,098,470 +0.04(+0.49%)
Mar 26, 2021 8.170 8.330 7.960 8.110 31,146,700 +0.00(+0.00%)
Mar 25, 2021 7.830 8.120 7.740 8.110 31,078,143 +0.10(+1.25%)
Mar 24, 2021 8.210 8.390 7.980 8.010 29,193,680 -0.14(-1.72%)
Mar 23, 2021 8.260 8.450 8.130 8.150 30,057,144 -0.22(-2.63%)
Mar 22, 2021 8.340 8.440 8.200 8.370 23,507,292 -0.12(-1.41%)
Mar 19, 2021 8.280 8.610 8.175 8.490 29,644,800 +0.26(+3.16%)
Mar 18, 2021 8.310 8.490 8.140 8.230 35,551,812 -0.20(-2.37%)
Mar 17, 2021 8.020 8.470 7.990 8.430 31,785,712 +0.32(+3.95%)
Mar 16, 2021 8.270 8.280 8.070 8.110 25,281,480 -0.08(-0.98%)
Mar 15, 2021 8.130 8.200 8.000 8.190 23,123,364 +0.07(+0.86%)
Mar 12, 2021 8.170 8.200 8.030 8.120 25,990,000 -0.13(-1.58%)
Mar 11, 2021 8.100 8.340 7.970 8.250 51,687,662 +0.41(+5.23%)
Mar 10, 2021 7.560 7.860 7.490 7.840 52,428,472 +0.57(+7.84%)
Mar 09, 2021 7.240 7.530 7.060 7.270 57,835,206 +0.06(+0.83%)
Mar 08, 2021 7.610 7.680 7.160 7.210 60,940,399 -0.55(-7.09%)
Mar 05, 2021 7.950 7.950 7.620 7.760 58,628,900 +0.13(+1.70%)
Mar 04, 2021 7.770 7.930 7.530 7.630 75,007,731 +0.20(+2.69%)
Mar 03, 2021 7.380 7.550 7.160 7.430 107,793,000 -0.31(-4.01%)
Mar 02, 2021 7.520 7.830 7.480 7.740 86,966,237 -0.07(-0.90%)
Mar 01, 2021 7.950 8.220 7.800 7.810 59,466,630 -0.12(-1.51%)
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 63,371,806 -0.45(-5.16%)
Feb 24, 2021 8.640 8.840 8.560 8.720 63,436,069 +0.25(+2.95%)
Feb 23, 2021 8.450 8.700 8.220 8.470 121,474,317 +0.53(+6.68%)
Feb 22, 2021 7.880 8.100 7.770 7.940 207,436,113 -2.11(-21.00%)
Feb 19, 2021 10.36 10.40 9.930 10.05 74,804,500 -0.77(-7.12%)
Feb 18, 2021 11.07 11.09 10.73 10.82 28,441,821 -0.10(-0.92%)
Feb 17, 2021 10.70 10.98 10.48 10.92 25,011,701 +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 20,293,317 +0.11(+1.06%)
Feb 10, 2021 10.20 10.53 10.13 10.42 22,318,175 +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 54,331,715 -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.