Petroleo Brasileiro SA Historical Data

PBR Page 2
Download
Date Close Price change Market cap Trading volume
Sep 6 $ 9.86
-5.19%
$ 19.72 billion $ 139
Aug 30 $ 10.4
-0.29%
$ 20.8 billion $ 31
Aug 23 $ 10.59
+3.32%
$ 21.18 billion $ 502
Aug 16 $ 9.94
-9.96%
$ 19.88 billion $ 552
Aug 9 $ 11.21
+2.09%
$ 22.42 billion $ 45
Aug 2 $ 10.98
-3.77%
$ 21.96 billion $ 1,250
Jul 26 $ 10.76
+2.45%
$ 21.52 billion $ 43
Jul 19 $ 10.5
+1.90%
$ 20.99 billion $ 325
Jul 5 $ 10.73
-4.30%
$ 3.36 million $ 22
Jun 21 $ 11.92
+5.55%
$ 3.73 million $ 179
Jun 14 $ 11.29
-2.14%
$ 3.53 million $ 56
Jun 7 $ 11.39
-1.14%
$ 3.56 million $ 424
May 31 $ 11.52
+13.70%
$ 3.6 million $ 1,146
May 24 $ 10.13
+8.21%
$ 3.17 million $ 652
May 17 $ 9.37
-2.21%
$ 2.93 million $ 244
May 10 $ 9.06
+4.94%
$ 2.83 million $ 173
May 3 $ 8.63
+0.00%
$ 2.7 million $ 2,977
Apr 26 $ 8.45
+0.76%
$ 2.64 million $ 1,544
Apr 19 $ 8.38
+0.02%
$ 2.62 million $ 11,573
Apr 12 $ 8.06
-1.76%
$ 2.52 million $ 16,930
Apr 5 $ 8.22
+0.05%
$ 2.57 million $ 33
Mar 29 $ 8.22
+0.85%
$ 2.57 million $ 504
Mar 22 $ 8.17
-3.02%
$ 2.55 million $ 2,067
Mar 15 $ 8.42
+4.71%
$ 2.63 million $ 2,554
Mar 8 $ 8.05
+4.67%
$ 2.52 million $ 5,341
Mar 1 $ 7.7
-2.23%
$ 2.41 million $ 6,156
Feb 22 $ 7.87
-21.25%
$ 2.46 million $ 77,942
Feb 15 $ 9.99
-4.63%
$ 3.13 million $ 3,292
Feb 8 $ 10.48
-4.20%
$ 3.28 million $ 200
Feb 1 $ 10.87
-0.47%
$ 3.4 million $ 43
Jan 25 $ 10.43
+6.27%
$ 3.26 million $ 10
Jan 18 $ 10.09
-4.44%
$ 3.16 million $ 145
Dec 28 $ 11
+1.32%
$ 3.44 million $ 22
Dec 7 $ 10.99
+5.67%
$ -- $ 1,271
Nov 30 $ 10.9
+10.51%
$ -- $ 1,797
Nov 23 $ 9.86
+0.83%
$ -- $ 118
Nov 16 $ 9.05
+6.87%
$ 2.83 million $ 526
Nov 9 $ 8.47
+4.26%
$ 2.65 million $ 2,052
Oct 19 $ 7.28
-1.49%
$ 2.28 million $ 81
Oct 5 $ 7.11
+0.92%
$ 2.22 million $ 43
Sep 7 $ 8.48
+2.09%
$ 2.65 million $ 102
Aug 31 $ 8.82
+3.13%
$ 2.76 million $ 651
Aug 3 $ 8.44
-2.67%
$ 2.64 million $ 1,681
Jul 27 $ 8.66
-1.43%
$ 2.71 million $ 2,599
Jul 6 $ 8.46
-0.06%
$ 2.65 million $ 135
Jun 29 $ 8.46
+5.56%
$ 2.65 million $ 452
Jun 22 $ 8.02
-8.66%
$ 2.51 million $ 2,258
Jun 8 $ 9.08
-2.42%
$ 2.84 million $ 2,004
Jun 1 $ 9.31
+10.89%
$ 2.91 million $ 10,363
May 18 $ 7
+14.78%
$ 2.19 million $ 89