Petroleo Brasileiro SA Historical Data

PBR Page 5
Download
Date Close Price change Market cap Trading volume
Aug 24, 2021 $ 10.59
+2.42%
$ 21.18 billion $ 254
Aug 23, 2021 $ 10.34
+0.88%
$ 20.68 billion $ 249
Aug 20, 2021 $ 9.94
-0.60%
$ 19.88 billion $ 239
Aug 19, 2021 $ 10
+0.81%
$ 20 billion $ 251
Aug 18, 2021 $ 10.23
-2.48%
$ 20.46 billion $ 20
Aug 17, 2021 $ 10.49
-5.24%
$ 20.98 billion $ 31
Aug 16, 2021 $ 11.07
+0.27%
$ 22.14 billion $ 11
Aug 12, 2021 $ 11.21
+0.00%
$ 22.42 billion $ 11
Aug 11, 2021 $ 11.21
+0.27%
$ 22.42 billion $ 11
Aug 10, 2021 $ 11.19
+1.91%
$ 22.38 billion $ 22
Aug 6, 2021 $ 10.98
-0.45%
$ 21.96 billion $ 353
Aug 5, 2021 $ 11.16
-2.19%
$ 22.32 billion $ 897
Jul 27, 2021 $ 10.76
-0.30%
$ 21.52 billion $ 22
Jul 26, 2021 $ 10.79
+2.73%
$ 21.58 billion $ 22
Jul 25, 2021 $ 10.5
+0.07%
$ 3.28 million $ 94
Jul 24, 2021 $ 10.49
-0.09%
$ 3.28 million $ 94
Jul 23, 2021 $ 10.49
-0.95%
$ 3.28 million $ 94
Jul 22, 2021 $ 10.63
-0.05%
$ 3.33 million $ 11
Jul 21, 2021 $ 10.64
+2.47%
$ 3.33 million $ 11
Jul 20, 2021 $ 10.38
+2.20%
$ 3.25 million $ 10
Jul 19, 2021 $ 10.16
-1.36%
$ 3.18 million $ 10
Jul 7, 2021 $ 10.73
-2.68%
$ 3.36 million $ 11
Jul 6, 2021 $ 11.01
-1.75%
$ 3.45 million $ 11
Jun 25, 2021 $ 11.92
-1.46%
$ 3.73 million $ 60
Jun 24, 2021 $ 12.09
+1.90%
$ 3.78 million $ 60
Jun 23, 2021 $ 11.87
-1.19%
$ 3.71 million $ 36
Jun 22, 2021 $ 11.61
-0.31%
$ 3.63 million $ 12
Jun 21, 2021 $ 11.63
+2.96%
$ 3.64 million $ 12
Jun 20, 2021 $ 11.29
+0.08%
$ 3.53 million $ 11
Jun 19, 2021 $ 11.29
-0.16%
$ 3.53 million $ 11
Jun 18, 2021 $ 11.3
-0.30%
$ 3.53 million $ 11
Jun 17, 2021 $ 11.33
-1.78%
$ 3.55 million $ 23
Jun 11, 2021 $ 11.39
-1.49%
$ 3.56 million $ 11
Jun 10, 2021 $ 11.58
-0.69%
$ 3.62 million $ 12
Jun 8, 2021 $ 10.96
-3.35%
$ 3.43 million $ 197
Jun 7, 2021 $ 11.34
-1.57%
$ 3.55 million $ 204
Jun 6, 2021 $ 11.52
-0.11%
$ 3.6 million $ 12
Jun 5, 2021 $ 11.52
+0.31%
$ 3.6 million $ 12
Jun 4, 2021 $ 11.5
+2.56%
$ 3.6 million $ 12
Jun 3, 2021 $ 11.21
-0.18%
$ 3.51 million $ 22
Jun 2, 2021 $ 11.23
+6.51%
$ 3.52 million $ 11
Jun 1, 2021 $ 10.54
+4.10%
$ 3.3 million $ 1,077
May 30, 2021 $ 10.13
-0.01%
$ 3.17 million $ 193
May 29, 2021 $ 10.13
+0.01%
$ 3.17 million $ 193
May 28, 2021 $ 10.13
+1.48%
$ 3.17 million $ 193
May 24, 2021 $ 9.25
-1.19%
$ 2.9 million $ 74
May 23, 2021 $ 9.37
+0.04%
$ 2.93 million $ 75
May 22, 2021 $ 9.37
-0.10%
$ 2.93 million $ 75
May 21, 2021 $ 9.37
+0.02%
$ 2.93 million $ 75
May 20, 2021 $ 9.63
+1.37%
$ 3.01 million $ 10