Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroleo Brasileiro S.A. Petrobras ADR (NY: PBR-A )

14.25 +0.03 (+0.21%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.29 10.29 9.690 9.760 13,713,800 -0.33(-3.27%)
Feb 27, 2023 10.08 10.34 10.00 10.09 11,888,366 +0.02(+0.20%)
Feb 24, 2023 10.16 10.26 9.970 10.07 8,833,734 -0.31(-2.99%)
Feb 23, 2023 10.25 10.48 10.23 10.38 9,882,037 +0.41(+4.11%)
Feb 22, 2023 10.03 10.10 9.945 9.970 6,549,171 -0.05(-0.50%)
Feb 21, 2023 10.24 10.36 9.990 10.02 4,226,934 -0.23(-2.24%)
Feb 17, 2023 10.22 10.34 10.13 10.25 7,434,668 -0.04(-0.39%)
Feb 16, 2023 10.19 10.35 10.18 10.29 6,273,516 +0.01(+0.10%)
Feb 15, 2023 10.20 10.29 10.11 10.28 5,546,367 -0.03(-0.29%)
Feb 14, 2023 10.35 10.47 10.23 10.31 4,346,704 -0.09(-0.87%)
Feb 13, 2023 10.23 10.41 10.20 10.40 4,573,541 +0.13(+1.27%)
Feb 10, 2023 10.03 10.30 10.02 10.27 7,718,542 +0.41(+4.16%)
Feb 09, 2023 10.00 10.04 9.810 9.860 6,428,830 -0.15(-1.50%)
Feb 08, 2023 9.910 10.10 9.760 10.01 7,770,963 +0.13(+1.32%)
Feb 07, 2023 10.01 10.08 9.785 9.880 9,008,583 -0.13(-1.30%)
Feb 06, 2023 9.660 10.03 9.542 10.01 8,653,984 +0.30(+3.09%)
Feb 03, 2023 9.740 9.955 9.560 9.710 7,509,401 -0.01(-0.10%)
Feb 02, 2023 10.27 10.27 9.675 9.720 12,800,813 -0.47(-4.61%)
Feb 01, 2023 10.32 10.44 9.960 10.19 8,986,983 -0.13(-1.26%)
Jan 31, 2023 10.11 10.34 10.04 10.32 6,636,932 +0.28(+2.79%)
Jan 30, 2023 10.15 10.17 9.990 10.04 7,468,958 +0.01(+0.10%)
Jan 27, 2023 10.18 10.22 10.00 10.03 7,342,250 -0.29(-2.81%)
Jan 26, 2023 10.60 10.65 10.16 10.32 8,656,960 -0.27(-2.55%)
Jan 25, 2023 10.36 10.67 10.19 10.59 10,645,623 +0.24(+2.32%)
Jan 24, 2023 10.52 10.52 10.26 10.35 8,377,664 +0.00(+0.00%)
Jan 23, 2023 10.22 10.69 10.21 10.35 18,524,948 +0.20(+1.97%)
Jan 20, 2023 9.840 10.23 9.775 10.15 10,637,523 +0.15(+1.50%)
Jan 19, 2023 9.700 10.02 9.650 10.00 8,322,057 +0.34(+3.52%)
Jan 18, 2023 10.16 10.18 9.650 9.660 9,514,615 -0.39(-3.88%)
Jan 17, 2023 9.560 10.05 9.560 10.05 22,800,152 +0.42(+4.36%)
Jan 13, 2023 9.530 9.690 9.530 9.630 9,890,437 -0.01(-0.10%)
Jan 12, 2023 9.400 9.700 9.370 9.640 14,170,227 +0.26(+2.77%)
Jan 11, 2023 9.430 9.435 9.260 9.380 12,183,849 +0.14(+1.52%)
Jan 10, 2023 9.130 9.265 8.920 9.240 6,025,063 +0.19(+2.10%)
Jan 09, 2023 8.950 9.110 8.900 9.050 6,508,235 -0.04(-0.44%)
Jan 06, 2023 9.070 9.120 8.900 9.090 6,484,042 +0.18(+2.02%)
Jan 05, 2023 8.660 8.975 8.600 8.910 8,241,041 +0.42(+4.95%)
Jan 04, 2023 8.190 8.680 8.100 8.490 14,247,723 +0.26(+3.16%)
Jan 03, 2023 8.440 8.590 8.140 8.230 12,277,245 -1.06(-11.41%)
Dec 30, 2022 9.320 9.545 9.233 9.290 5,106,556 -0.04(-0.43%)
Dec 29, 2022 9.560 9.610 9.250 9.330 8,298,282 -0.14(-1.48%)
Dec 28, 2022 9.600 9.670 9.440 9.470 14,877,065 -0.06(-0.63%)
Dec 27, 2022 9.340 9.540 9.311 9.530 15,800,253 -0.28(-2.85%)
Dec 23, 2022 9.490 9.820 9.470 9.810 9,993,548 +0.50(+5.37%)
Dec 22, 2022 9.350 9.480 9.165 9.310 8,140,556 +0.20(+2.20%)
Dec 21, 2022 8.980 9.130 8.790 9.110 13,146,901 +0.23(+2.59%)
Dec 20, 2022 8.560 8.985 8.545 8.880 18,261,752 +0.42(+4.96%)
Dec 19, 2022 8.270 8.500 8.215 8.460 11,704,516 +0.17(+2.05%)
Dec 16, 2022 8.210 8.345 8.150 8.290 9,348,766 +0.00(+0.00%)
Dec 15, 2022 8.300 8.461 8.120 8.290 16,867,284 +0.18(+2.22%)
Dec 14, 2022 8.440 8.570 7.860 8.110 39,984,708 -0.69(-7.84%)
Dec 13, 2022 9.030 9.120 8.775 8.800 19,780,136 -0.24(-2.65%)
Dec 12, 2022 8.930 9.100 8.675 9.040 16,202,336 -0.39(-4.14%)
Dec 09, 2022 9.400 9.542 9.350 9.430 6,467,571 -0.04(-0.42%)
Dec 08, 2022 9.780 9.840 9.440 9.470 9,666,867 -0.28(-2.87%)
Dec 07, 2022 9.840 9.995 9.690 9.750 8,329,666 +0.01(+0.05%)
Dec 06, 2022 9.830 10.09 9.660 9.745 8,991,917 +0.05(+0.57%)
Dec 05, 2022 10.00 10.03 9.670 9.690 10,257,506 -0.24(-2.42%)
Dec 02, 2022 10.07 10.24 9.835 9.930 8,866,496 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.