Petroleo Brasileiro SA Historical Data

PBR Page 6
Download
Date Close Price change Market cap Trading volume
May 19, 2021 $ 9.5
-0.82%
$ 2.97 million $ 9
May 13, 2021 $ 9.06
+0.25%
$ 2.83 million $ 18
May 12, 2021 $ 9.07
-2.27%
$ 2.84 million $ 109
May 11, 2021 $ 9.28
+1.08%
$ 2.9 million $ 19
May 10, 2021 $ 9.18
+6.36%
$ 2.87 million $ 28
May 9, 2021 $ 8.63
-0.02%
$ 2.7 million $ 595
May 8, 2021 $ 8.63
+0.01%
$ 2.7 million $ 595
May 7, 2021 $ 8.63
+0.03%
$ 2.7 million $ 595
May 6, 2021 $ 8.63
-0.05%
$ 2.7 million $ 595
May 5, 2021 $ 8.63
+0.01%
$ 2.7 million $ 596
Apr 30, 2021 $ 8.45
-0.85%
$ 2.64 million $ 760
Apr 29, 2021 $ 8.52
+0.35%
$ 2.67 million $ 767
Apr 27, 2021 $ 8.4
-0.57%
$ 2.63 million $ 8
Apr 26, 2021 $ 8.45
+0.81%
$ 2.64 million $ 8
Apr 25, 2021 $ 8.38
+0.02%
$ 2.62 million $ 3,780
Apr 24, 2021 $ 8.38
-0.04%
$ 2.62 million $ 3,779
Apr 23, 2021 $ 8.38
+0.25%
$ 2.62 million $ 3,780
Apr 22, 2021 $ 8.24
-0.54%
$ 2.58 million $ 41
Apr 21, 2021 $ 8.29
-0.05%
$ 2.59 million $ 41
Apr 20, 2021 $ 8.29
-2.24%
$ 2.59 million $ 33
Apr 19, 2021 $ 8.48
+1.19%
$ 2.65 million $ 119
Apr 16, 2021 $ 8.06
+0.19%
$ 2.52 million $ 765
Apr 15, 2021 $ 8.04
-4.48%
$ 2.52 million $ 15,324
Apr 14, 2021 $ 8.41
+0.14%
$ 2.63 million $ 808
Apr 13, 2021 $ 8.24
+0.38%
$ 2.58 million $ 16
Apr 12, 2021 $ 8.21
+0.11%
$ 2.57 million $ 16
Apr 9, 2021 $ 8.22
-1.07%
$ 2.57 million $ 8
Apr 8, 2021 $ 8.31
+0.13%
$ 2.6 million $ 8
Apr 6, 2021 $ 8.36
+0.36%
$ 2.62 million $ 8
Apr 5, 2021 $ 8.33
+1.36%
$ 2.61 million $ 8
Apr 4, 2021 $ 8.22
+0.01%
$ 2.57 million $ 25
Apr 3, 2021 $ 8.22
+0.00%
$ 2.57 million $ 25
Apr 2, 2021 $ 8.22
+0.01%
$ 2.57 million $ 25
Apr 1, 2021 $ 8.22
-2.61%
$ 2.57 million $ 25
Mar 30, 2021 $ 8.1
-0.61%
$ 2.53 million $ 405
Mar 24, 2021 $ 8.17
+0.74%
$ 2.55 million $ 980
Mar 23, 2021 $ 8.11
-2.51%
$ 2.54 million $ 1,070
Mar 22, 2021 $ 8.32
-1.21%
$ 2.6 million $ 17
Mar 21, 2021 $ 8.42
+0.06%
$ 2.63 million $ 707
Mar 20, 2021 $ 8.42
-0.01%
$ 2.63 million $ 707
Mar 19, 2021 $ 8.42
+3.06%
$ 2.63 million $ 707
Mar 18, 2021 $ 8.17
-0.22%
$ 2.56 million $ 343
Mar 17, 2021 $ 8.18
+1.51%
$ 2.56 million $ 49
Mar 16, 2021 $ 8.05
-0.90%
$ 2.52 million $ 24
Mar 15, 2021 $ 8.13
+1.10%
$ 2.54 million $ 16
Mar 14, 2021 $ 8.05
-0.10%
$ 2.52 million $ 829
Mar 13, 2021 $ 8.06
+0.02%
$ 2.52 million $ 830
Mar 12, 2021 $ 8.06
-1.69%
$ 2.52 million $ 830
Mar 11, 2021 $ 8.2
+5.51%
$ 2.57 million $ 943
Mar 10, 2021 $ 7.78
+7.17%
$ 2.43 million $ 1,112