Petroleo Brasileiro SA Historical Data

PBR Page 8
Download
Date Close Price change Market cap Trading volume
Nov 15, 2020 $ 8.47
+0.10%
$ 2.65 million $ 508
Nov 14, 2020 $ 8.46
-0.07%
$ 2.65 million $ 508
Nov 13, 2020 $ 8.47
+2.87%
$ 2.65 million $ 508
Nov 12, 2020 $ 8.23
+0.00%
$ 2.58 million $ 494
Nov 11, 2020 $ 8.64
-0.17%
$ 2.7 million $ 9
Nov 10, 2020 $ 8.65
+6.45%
$ 2.71 million $ 9
Nov 9, 2020 $ 8.13
+0.02%
$ 2.54 million $ 16
Oct 24, 2020 $ 7.28
-0.01%
$ 2.28 million $ 22
Oct 23, 2020 $ 7.28
-1.88%
$ 2.28 million $ 22
Oct 22, 2020 $ 7.42
+0.40%
$ 2.32 million $ 37
Oct 8, 2020 $ 7.11
-0.04%
$ 2.22 million $ 21
Oct 7, 2020 $ 7.11
+0.97%
$ 2.22 million $ 21
Sep 11, 2020 $ 8.48
+0.00%
$ 2.65 million $ 17
Sep 10, 2020 $ 8.48
-2.00%
$ 2.65 million $ 17
Sep 9, 2020 $ 8.65
+3.19%
$ 2.71 million $ 17
Sep 8, 2020 $ 8.38
+0.93%
$ 2.62 million $ 50
Sep 4, 2020 $ 8.82
+0.45%
$ 2.76 million $ 9
Sep 3, 2020 $ 8.78
+1.17%
$ 2.75 million $ 18
Sep 2, 2020 $ 8.68
+0.20%
$ 2.72 million $ 269
Sep 1, 2020 $ 8.66
+1.31%
$ 2.71 million $ 355
Aug 4, 2020 $ 8.44
+0.72%
$ 2.64 million $ 844
Aug 3, 2020 $ 8.38
-3.33%
$ 2.62 million $ 838
Aug 2, 2020 $ 8.66
-0.03%
$ 2.71 million $ 866
Aug 1, 2020 $ 8.67
+0.08%
$ 2.71 million $ 867
Jul 31, 2020 $ 8.66
-1.48%
$ 2.71 million $ 866
Jul 7, 2020 $ 8.46
+0.03%
$ 2.65 million $ 68
Jul 6, 2020 $ 8.45
-0.09%
$ 2.65 million $ 68
Jul 5, 2020 $ 8.46
+0.08%
$ 2.65 million $ 68
Jul 4, 2020 $ 8.46
-0.05%
$ 2.65 million $ 68
Jul 3, 2020 $ 8.46
+0.06%
$ 2.65 million $ 68
Jul 2, 2020 $ 8.46
-1.79%
$ 2.65 million $ 68
Jul 1, 2020 $ 8.24
-0.10%
$ 2.58 million $ 33
Jun 30, 2020 $ 8.25
-0.06%
$ 2.58 million $ 33
Jun 29, 2020 $ 8.26
+2.96%
$ 2.58 million $ 116
Jun 28, 2020 $ 8.02
-0.08%
$ 2.51 million $ 120
Jun 27, 2020 $ 8.02
-0.03%
$ 2.51 million $ 120
Jun 26, 2020 $ 8.03
-4.25%
$ 2.51 million $ 120
Jun 25, 2020 $ 8.38
+2.31%
$ 2.62 million $ 235
Jun 24, 2020 $ 8.19
-6.02%
$ 2.56 million $ 729
Jun 23, 2020 $ 8.72
-0.69%
$ 2.73 million $ 933
Jun 10, 2020 $ 9.08
-2.50%
$ 2.84 million $ 645
Jun 9, 2020 $ 9.31
+1.54%
$ 2.91 million $ 1,322
Jun 8, 2020 $ 9.3
-0.08%
$ 2.91 million $ 37
Jun 7, 2020 $ 9.31
-0.10%
$ 2.91 million $ 37
Jun 6, 2020 $ 9.32
+0.05%
$ 2.91 million $ 37
Jun 5, 2020 $ 9.31
+6.79%
$ 2.91 million $ 37
Jun 4, 2020 $ 8.72
-0.67%
$ 2.73 million $ 6,146
Jun 3, 2020 $ 8.78
+4.54%
$ 2.75 million $ 2,098
Jun 2, 2020 $ 8.4
+0.06%
$ 2.63 million $ 2,007
May 23, 2020 $ 7
+0.01%
$ 2.19 million $ 7