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

9.680 USD +0.460 (+4.99%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 9.520 9.730 9.475 9.680 40,102,607 +0.46(+4.99%)
May 13, 2021 9.170 9.250 8.952 9.220 33,185,508 +0.10(+1.10%)
May 12, 2021 9.420 9.470 9.120 9.120 42,751,097 -0.23(-2.46%)
May 11, 2021 9.050 9.400 9.030 9.350 38,050,562 +0.13(+1.41%)
May 10, 2021 9.220 9.340 9.160 9.220 38,144,944 +0.15(+1.65%)
May 07, 2021 8.790 9.100 8.740 9.070 31,156,265 +0.31(+3.54%)
May 06, 2021 8.730 8.780 8.665 8.760 33,589,557 +0.08(+0.92%)
May 05, 2021 8.650 8.730 8.420 8.680 28,197,736 +0.43(+5.21%)
May 04, 2021 8.480 8.490 8.250 8.250 22,307,050 -0.23(-2.71%)
May 03, 2021 8.490 8.560 8.390 8.480 37,676,159 +0.00(+0.00%)
Apr 30, 2021 8.530 8.660 8.460 8.480 29,681,400 -0.08(-0.93%)
Apr 29, 2021 8.830 8.840 8.470 8.560 30,050,051 -0.24(-2.73%)
Apr 28, 2021 8.500 8.800 8.490 8.800 30,889,787 +0.49(+5.90%)
Apr 27, 2021 8.590 8.660 8.260 8.310 25,521,835 -0.23(-2.69%)
Apr 26, 2021 8.510 8.627 8.460 8.540 18,824,445 +0.10(+1.18%)
Apr 23, 2021 8.510 8.540 8.325 8.440 27,209,200 -0.05(-0.59%)
Apr 22, 2021 8.480 8.530 8.380 8.490 31,261,512 +0.16(+1.92%)
Apr 21, 2021 8.220 8.350 8.190 8.330 16,127,508 +0.00(+0.00%)
Apr 20, 2021 8.530 8.570 8.280 8.330 33,157,775 -0.21(-2.46%)
Apr 19, 2021 8.040 8.730 8.020 8.540 57,338,362 +0.42(+5.17%)
Apr 16, 2021 7.980 8.160 7.910 8.120 30,800,200 +0.02(+0.25%)
Apr 15, 2021 8.290 8.340 8.090 8.100 22,141,787 -0.39(-4.59%)
Apr 14, 2021 8.240 8.570 8.230 8.490 34,626,146 +0.22(+2.66%)
Apr 13, 2021 8.220 8.380 8.180 8.270 32,405,775 +0.00(+0.00%)
Apr 12, 2021 8.450 8.500 8.225 8.270 26,555,862 -0.02(-0.24%)
Apr 09, 2021 8.230 8.300 8.210 8.290 46,909,100 -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 51,692,662 +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%)
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.