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 )

15.77 +0.11 (+0.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 6, 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 (%)
Apr 30, 2021 8.710 8.820 8.645 8.650 9,570,000 -0.14(-1.59%)
Apr 29, 2021 8.920 8.960 8.670 8.790 10,947,666 -0.13(-1.46%)
Apr 28, 2021 8.630 8.940 8.620 8.920 10,128,653 +0.47(+5.56%)
Apr 27, 2021 8.760 8.840 8.430 8.450 11,952,554 -0.24(-2.76%)
Apr 26, 2021 8.680 8.750 8.610 8.690 6,952,960 +0.11(+1.28%)
Apr 23, 2021 8.670 8.720 8.490 8.580 9,719,700 -0.08(-0.92%)
Apr 22, 2021 8.700 8.730 8.560 8.660 10,064,983 +0.18(+2.12%)
Apr 21, 2021 8.400 8.500 8.360 8.480 8,901,002 -0.06(-0.70%)
Apr 20, 2021 8.730 8.750 8.525 8.540 11,365,719 -0.14(-1.61%)
Apr 19, 2021 8.110 8.955 8.110 8.680 20,129,836 +0.51(+6.24%)
Apr 16, 2021 8.060 8.260 8.030 8.170 6,758,600 +0.00(+0.00%)
Apr 15, 2021 8.370 8.425 8.140 8.170 8,027,281 -0.39(-4.56%)
Apr 14, 2021 8.340 8.610 8.340 8.560 9,460,364 +0.19(+2.27%)
Apr 13, 2021 8.280 8.450 8.240 8.370 10,494,705 +0.05(+0.60%)
Apr 12, 2021 8.520 8.560 8.270 8.320 5,659,243 -0.03(-0.36%)
Apr 09, 2021 8.300 8.382 8.290 8.350 7,176,500 -0.10(-1.18%)
Apr 08, 2021 8.490 8.565 8.330 8.450 5,691,854 -0.03(-0.35%)
Apr 07, 2021 8.580 8.670 8.460 8.480 6,814,145 -0.03(-0.35%)
Apr 06, 2021 8.520 8.605 8.490 8.510 7,537,039 +0.08(+0.95%)
Apr 05, 2021 8.480 8.495 8.315 8.430 11,043,288 +0.07(+0.84%)
Apr 01, 2021 8.480 8.530 8.320 8.360 7,388,200 -0.18(-2.11%)
Mar 31, 2021 8.300 8.570 8.300 8.540 7,135,909 +0.29(+3.52%)
Mar 30, 2021 8.160 8.320 8.160 8.250 6,322,890 +0.04(+0.49%)
Mar 29, 2021 8.050 8.250 8.020 8.210 6,409,018 +0.04(+0.49%)
Mar 26, 2021 8.250 8.365 8.013 8.170 7,017,800 -0.03(-0.37%)
Mar 25, 2021 7.920 8.200 7.790 8.200 12,310,410 +0.10(+1.23%)
Mar 24, 2021 8.320 8.480 8.070 8.100 10,850,787 -0.14(-1.70%)
Mar 23, 2021 8.410 8.580 8.240 8.240 8,840,862 -0.26(-3.06%)
Mar 22, 2021 8.480 8.595 8.345 8.500 7,218,509 -0.18(-2.07%)
Mar 19, 2021 8.400 8.770 8.330 8.680 9,695,000 +0.36(+4.33%)
Mar 18, 2021 8.480 8.620 8.260 8.320 7,267,936 -0.27(-3.14%)
Mar 17, 2021 8.190 8.630 8.170 8.590 8,035,645 +0.32(+3.87%)
Mar 16, 2021 8.380 8.430 8.220 8.270 6,769,826 -0.04(-0.48%)
Mar 15, 2021 8.270 8.350 8.160 8.310 9,413,690 +0.01(+0.12%)
Mar 12, 2021 8.260 8.328 8.170 8.300 7,570,100 -0.08(-0.95%)
Mar 11, 2021 8.100 8.450 8.030 8.380 13,386,878 +0.50(+6.35%)
Mar 10, 2021 7.650 7.880 7.510 7.880 14,981,602 +0.48(+6.49%)
Mar 09, 2021 7.270 7.550 7.110 7.400 14,072,431 +0.19(+2.64%)
Mar 08, 2021 7.710 7.770 7.200 7.210 18,135,544 -0.66(-8.39%)
Mar 05, 2021 8.040 8.060 7.785 7.870 16,069,600 +0.15(+1.94%)
Mar 04, 2021 7.820 8.020 7.650 7.720 17,309,924 +0.22(+2.93%)
Mar 03, 2021 7.360 7.560 7.095 7.500 28,121,748 -0.19(-2.47%)
Mar 02, 2021 7.500 7.870 7.400 7.690 22,941,044 -0.11(-1.41%)
Mar 01, 2021 7.940 8.150 7.780 7.800 9,267,876 -0.10(-1.27%)
Feb 26, 2021 8.390 8.400 7.845 7.900 9,839,000 -0.46(-5.50%)
Feb 25, 2021 9.080 9.160 8.340 8.360 9,668,427 -0.62(-6.90%)
Feb 24, 2021 8.840 9.110 8.790 8.980 11,223,167 +0.17(+1.93%)
Feb 23, 2021 8.460 8.880 8.290 8.810 18,116,088 +0.99(+12.66%)
Feb 22, 2021 8.020 8.210 7.780 7.820 29,606,950 -2.33(-22.96%)
Feb 19, 2021 10.37 10.42 10.04 10.15 9,968,100 -0.60(-5.58%)
Feb 18, 2021 11.05 11.08 10.70 10.75 6,299,304 -0.17(-1.56%)
Feb 17, 2021 10.66 10.94 10.42 10.92 7,008,605 +0.23(+2.15%)
Feb 16, 2021 10.73 10.85 10.60 10.69 3,712,033 +0.13(+1.23%)
Feb 12, 2021 10.29 10.59 10.28 10.56 5,176,500 +0.13(+1.25%)
Feb 11, 2021 10.53 10.61 10.39 10.43 11,609,269 +0.06(+0.58%)
Feb 10, 2021 10.13 10.45 10.07 10.37 4,190,008 +0.15(+1.47%)
Feb 09, 2021 10.29 10.36 10.05 10.22 7,441,879 -0.26(-2.48%)
Feb 08, 2021 10.65 10.79 10.34 10.48 6,158,949 -0.33(-3.05%)
Feb 05, 2021 11.09 11.23 10.53 10.81 8,515,600 +0.17(+1.60%)
Feb 04, 2021 10.59 10.66 10.41 10.64 3,322,987 -0.10(-0.93%)
Feb 03, 2021 10.75 10.87 10.63 10.74 4,312,347 +0.04(+0.37%)
Feb 02, 2021 10.78 10.88 10.52 10.70 6,702,925 +0.67(+6.68%)
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.