Petroleo Brasileiro SA Historical Data

PBR Page 7
Download
Date Close Price change Market cap Trading volume
Mar 9, 2021 $ 7.25
+1.27%
$ 2.27 million $ 761
Mar 8, 2021 $ 7.16
-6.91%
$ 2.24 million $ 36
Mar 7, 2021 $ 7.7
-0.03%
$ 2.41 million $ 23
Mar 6, 2021 $ 7.7
+0.03%
$ 2.41 million $ 23
Mar 5, 2021 $ 7.7
+1.88%
$ 2.41 million $ 23
Mar 4, 2021 $ 7.56
+2.10%
$ 2.37 million $ 885
Mar 3, 2021 $ 7.41
-3.17%
$ 2.32 million $ 319
Mar 2, 2021 $ 7.65
-1.52%
$ 2.39 million $ 4,689
Mar 1, 2021 $ 7.77
-1.30%
$ 2.43 million $ 194
Feb 28, 2021 $ 7.87
+0.07%
$ 2.46 million $ 12,065
Feb 27, 2021 $ 7.87
-0.06%
$ 2.46 million $ 12,065
Feb 26, 2021 $ 7.87
-3.91%
$ 2.46 million $ 12,065
Feb 25, 2021 $ 8.21
-4.69%
$ 2.57 million $ 279
Feb 24, 2021 $ 8.61
+1.61%
$ 2.69 million $ 25,038
Feb 23, 2021 $ 8.46
+7.20%
$ 2.65 million $ 10,829
Feb 22, 2021 $ 7.89
-21.05%
$ 2.47 million $ 5,602
Feb 21, 2021 $ 9.99
+0.04%
$ 3.13 million $ 1,069
Feb 20, 2021 $ 9.99
-0.07%
$ 3.13 million $ 1,069
Feb 19, 2021 $ 9.99
-7.13%
$ 3.13 million $ 1,069
Feb 18, 2021 $ 10.76
-2.27%
$ 3.37 million $ 54
Feb 17, 2021 $ 10.48
-1.52%
$ 3.28 million $ 10
Feb 16, 2021 $ 10.64
+1.55%
$ 3.33 million $ 11
Feb 15, 2021 $ 10.48
+0.02%
$ 3.28 million $ 10
Feb 14, 2021 $ 10.48
+0.00%
$ 3.28 million $ 10
Feb 13, 2021 $ 10.47
-0.18%
$ 3.28 million $ 10
Feb 12, 2021 $ 10.49
+0.10%
$ 3.28 million $ 10
Feb 11, 2021 $ 10.46
-1.06%
$ 3.27 million $ 10
Feb 10, 2021 $ 10.41
+2.07%
$ 3.26 million $ 10
Feb 9, 2021 $ 10.2
-3.36%
$ 3.19 million $ 10
Feb 8, 2021 $ 10.54
-3.65%
$ 3.3 million $ 137
Feb 4, 2021 $ 10.87
+0.03%
$ 3.4 million $ 22
Feb 3, 2021 $ 10.86
-0.51%
$ 3.4 million $ 22
Jan 26, 2021 $ 10.43
+6.27%
$ 3.26 million $ 10
Jan 22, 2021 $ 10.09
-3.59%
$ 3.16 million $ 40
Jan 21, 2021 $ 10.47
-0.85%
$ 3.28 million $ 105
Dec 29, 2020 $ 11
+0.16%
$ 3.44 million $ 11
Dec 28, 2020 $ 10.91
+0.47%
$ 3.41 million $ 11
Dec 11, 2020 $ 10.99
-1.90%
$ 3.44 million $ 110
Dec 10, 2020 $ 11.2
+6.86%
$ 3.51 million $ 112
Dec 9, 2020 $ 10.49
+0.82%
$ 3.28 million $ 1,049
Dec 5, 2020 $ 10.9
+0.01%
$ 3.41 million $ 174
Dec 4, 2020 $ 10.9
+4.35%
$ 3.41 million $ 174
Dec 3, 2020 $ 10.44
-0.67%
$ 3.27 million $ 1,410
Nov 30, 2020 $ 9.86
-0.04%
$ 3.08 million $ 39
Nov 29, 2020 $ 9.86
+0.03%
$ 3.09 million $ 39
Nov 28, 2020 $ 9.86
-0.05%
$ 3.08 million $ 39
Nov 27, 2020 $ 9.86
+0.81%
$ 3.08 million $ 39
Nov 19, 2020 $ 9.05
+0.36%
$ 2.83 million $ 9
Nov 18, 2020 $ 9.02
-2.29%
$ 2.82 million $ 9
Nov 16, 2020 $ 8.46
-0.09%
$ 2.65 million $ 508