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 )

14.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 29, 2016 7.140 7.320 7.110 7.290 22,069,630 +0.43(+6.27%)
Jul 28, 2016 6.850 6.995 6.775 6.860 13,744,880 -0.13(-1.86%)
Jul 27, 2016 7.260 7.290 6.980 6.990 11,398,710 -0.23(-3.19%)
Jul 26, 2016 7.190 7.320 7.175 7.220 7,688,020 -0.01(-0.14%)
Jul 25, 2016 7.350 7.400 7.190 7.230 11,319,783 -0.04(-0.55%)
Jul 22, 2016 7.200 7.280 7.080 7.270 6,363,667 +0.11(+1.54%)
Jul 21, 2016 7.240 7.320 7.091 7.160 6,094,522 -0.04(-0.56%)
Jul 20, 2016 7.100 7.290 7.040 7.200 10,665,425 +0.02(+0.28%)
Jul 19, 2016 7.190 7.230 7.020 7.180 10,730,910 +0.12(+1.70%)
Jul 18, 2016 6.700 7.150 6.670 7.060 10,405,987 +0.32(+4.75%)
Jul 15, 2016 6.620 6.740 6.560 6.740 10,297,605 +0.03(+0.45%)
Jul 14, 2016 6.700 6.730 6.570 6.710 10,236,875 +0.27(+4.19%)
Jul 13, 2016 6.310 6.450 6.150 6.440 13,373,276 +0.00(+0.00%)
Jul 12, 2016 6.460 6.560 6.410 6.440 11,922,387 +0.22(+3.54%)
Jul 11, 2016 6.060 6.230 6.055 6.220 8,537,721 +0.27(+4.54%)
Jul 08, 2016 5.980 5.630 5.830 5.950 7,161,293 +0.32(+5.68%)
Jul 07, 2016 5.810 5.950 5.620 5.630 11,189,456 -0.04(-0.71%)
Jul 06, 2016 5.480 5.670 5.340 5.670 9,627,582 +0.10(+1.80%)
Jul 05, 2016 5.750 5.770 5.550 5.570 6,519,162 -0.48(-7.93%)
Jul 01, 2016 5.820 6.050 6.050 6.050 9,816,300 +0.24(+4.13%)
Jun 30, 2016 5.780 5.900 5.700 5.810 5,734,083 -0.02(-0.34%)
Jun 29, 2016 5.700 5.865 5.660 5.830 6,681,193 +0.30(+5.42%)
Jun 28, 2016 5.390 5.550 5.370 5.530 7,353,847 +0.40(+7.80%)
Jun 27, 2016 5.440 5.450 5.120 5.130 15,099,173 -0.30(-5.52%)
Jun 24, 2016 5.300 5.480 5.270 5.430 13,111,662 -0.34(-5.89%)
Jun 23, 2016 5.720 5.770 5.615 5.770 6,613,563 +0.28(+5.10%)
Jun 22, 2016 5.620 5.715 5.490 5.490 11,849,808 -0.06(-1.08%)
Jun 21, 2016 5.380 5.550 5.220 5.550 11,309,313 +0.19(+3.54%)
Jun 20, 2016 5.380 5.475 5.320 5.360 22,668,802 +0.20(+3.88%)
Jun 17, 2016 5.060 5.190 5.025 5.160 16,836,572 +0.30(+6.17%)
Jun 16, 2016 4.790 4.890 4.690 4.860 14,428,626 -0.01(-0.21%)
Jun 15, 2016 4.760 4.960 4.720 4.870 14,148,875 +0.17(+3.62%)
Jun 14, 2016 4.940 5.010 4.670 4.700 14,333,690 -0.20(-4.08%)
Jun 13, 2016 4.930 5.080 4.870 4.900 10,386,615 -0.19(-3.73%)
Jun 10, 2016 5.160 5.210 5.075 5.090 10,107,051 -0.26(-4.86%)
Jun 09, 2016 5.430 5.450 5.295 5.350 9,551,813 -0.18(-3.25%)
Jun 08, 2016 5.230 5.530 5.200 5.530 21,011,814 +0.58(+11.72%)
Jun 07, 2016 4.780 5.000 4.780 4.950 9,668,385 +0.15(+3.13%)
Jun 06, 2016 4.870 4.910 4.770 4.800 10,957,168 +0.00(+0.00%)
Jun 03, 2016 4.765 4.850 4.720 4.800 13,560,275 +0.19(+4.12%)
Jun 02, 2016 4.440 4.640 4.410 4.610 13,418,499 +0.10(+2.22%)
Jun 01, 2016 4.370 4.550 4.290 4.510 16,778,462 +0.10(+2.27%)
May 31, 2016 4.630 4.740 4.410 4.410 14,477,355 -0.14(-3.08%)
May 27, 2016 4.670 4.550 4.550 4.550 12,822,400 -0.10(-2.15%)
May 26, 2016 4.870 4.940 4.630 4.650 8,756,890 -0.13(-2.72%)
May 25, 2016 4.850 4.950 4.730 4.780 10,572,033 +0.05(+1.06%)
May 24, 2016 4.920 4.920 4.675 4.730 8,599,218 +0.05(+1.07%)
May 23, 2016 4.770 4.830 4.670 4.680 10,623,372 -0.35(-6.96%)
May 20, 2016 5.170 5.310 5.025 5.030 8,895,510 +0.07(+1.41%)
May 19, 2016 4.980 5.020 4.750 4.960 15,104,669 -0.24(-4.62%)
May 18, 2016 5.260 5.430 5.200 5.200 12,172,654 -0.18(-3.35%)
May 17, 2016 5.470 5.570 5.315 5.380 11,042,340 -0.13(-2.36%)
May 16, 2016 5.460 5.590 5.420 5.510 12,660,800 +0.20(+3.77%)
May 13, 2016 5.590 5.680 5.290 5.310 12,348,142 -0.37(-6.51%)
May 12, 2016 5.890 5.990 5.620 5.680 16,705,829 -0.17(-2.91%)
May 11, 2016 5.960 6.030 5.700 5.850 14,845,206 +0.04(+0.69%)
May 10, 2016 5.580 5.810 5.535 5.810 6,825,237 +0.45(+8.40%)
May 09, 2016 5.580 5.580 4.880 5.360 20,466,032 -0.34(-5.96%)
May 06, 2016 5.390 5.720 5.360 5.700 11,825,707 +0.22(+4.01%)
May 05, 2016 5.780 5.790 5.375 5.480 13,536,950 -0.10(-1.79%)
May 04, 2016 5.550 5.680 5.505 5.580 11,072,290 +0.14(+2.57%)
May 03, 2016 5.600 5.605 5.400 5.440 10,415,242 -0.34(-5.88%)
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.