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 )

14.30 -0.17 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 10.08 10.13 9.530 9.610 17,207,868 -0.74(-7.15%)
Oct 28, 2021 10.14 10.38 10.13 10.35 17,341,238 +0.07(+0.68%)
Oct 27, 2021 10.36 10.41 10.19 10.28 7,832,012 +0.00(+0.00%)
Oct 26, 2021 10.33 10.28 9,055,085 -0.23(-2.19%)
Oct 25, 2021 9.940 10.53 9.940 10.51 12,699,985 +0.89(+9.25%)
Oct 22, 2021 9.430 9.780 8.975 9.620 25,459,664 -0.04(-0.41%)
Oct 21, 2021 9.940 9.970 9.440 9.660 11,751,077 -0.61(-5.94%)
Oct 20, 2021 10.05 10.39 10.00 10.27 8,207,061 +0.25(+2.50%)
Oct 19, 2021 10.46 10.48 9.905 10.02 10,664,177 -0.62(-5.83%)
Oct 18, 2021 10.59 10.71 10.51 10.64 5,642,637 -0.17(-1.57%)
Oct 15, 2021 10.75 10.93 10.71 10.81 7,463,461 +0.07(+0.65%)
Oct 14, 2021 10.90 10.93 10.69 10.74 8,051,332 -0.01(-0.09%)
Oct 13, 2021 10.50 10.76 10.47 10.75 5,730,251 +0.26(+2.48%)
Oct 12, 2021 10.48 10.67 10.38 10.49 3,304,989 -0.01(-0.10%)
Oct 11, 2021 10.77 10.79 10.50 10.50 9,204,669 -0.04(-0.38%)
Oct 08, 2021 10.58 10.71 10.38 10.54 10,305,394 +0.16(+1.54%)
Oct 07, 2021 10.43 10.50 10.21 10.38 8,334,260 -0.05(-0.48%)
Oct 06, 2021 10.42 10.51 10.27 10.43 11,025,339 -0.27(-2.52%)
Oct 05, 2021 10.63 10.79 10.56 10.70 11,345,369 +0.14(+1.33%)
Oct 04, 2021 10.41 10.58 10.34 10.56 10,883,427 +0.17(+1.64%)
Oct 01, 2021 10.09 10.41 10.09 10.39 9,178,858 +0.39(+3.90%)
Sep 30, 2021 10.08 10.14 9.930 10.00 8,826,758 -0.04(-0.40%)
Sep 29, 2021 9.980 10.16 9.820 10.04 11,125,293 +0.11(+1.11%)
Sep 28, 2021 10.24 10.30 9.785 9.930 19,517,158 -0.14(-1.39%)
Sep 27, 2021 10.18 10.28 9.820 10.07 15,872,340 +0.05(+0.50%)
Sep 24, 2021 9.940 10.12 9.920 10.02 8,130,211 -0.07(-0.69%)
Sep 23, 2021 9.790 10.15 9.770 10.09 7,924,013 +0.35(+3.59%)
Sep 22, 2021 9.730 9.930 9.660 9.740 7,511,134 +0.25(+2.63%)
Sep 21, 2021 9.370 9.540 9.190 9.490 8,803,407 +0.25(+2.71%)
Sep 20, 2021 9.130 9.240 8.890 9.240 10,876,266 -0.13(-1.39%)
Sep 17, 2021 9.630 9.690 9.360 9.370 11,242,145 -0.51(-5.16%)
Sep 16, 2021 9.890 9.900 9.640 9.880 7,392,383 -0.10(-1.00%)
Sep 15, 2021 9.880 10.04 9.815 9.980 6,738,927 +0.14(+1.42%)
Sep 14, 2021 9.980 10.04 9.765 9.840 6,064,529 -0.18(-1.80%)
Sep 13, 2021 9.840 10.08 9.780 10.02 11,474,432 +0.41(+4.27%)
Sep 10, 2021 9.840 9.915 9.595 9.610 8,749,881 -0.07(-0.72%)
Sep 09, 2021 9.350 9.880 9.100 9.680 24,729,928 +0.34(+3.64%)
Sep 08, 2021 9.980 10.07 9.285 9.340 12,198,365 -0.81(-7.98%)
Sep 07, 2021 10.07 10.43 10.07 10.15 3,259,210 +0.08(+0.79%)
Sep 03, 2021 10.23 10.29 10.03 10.07 6,676,822 -0.17(-1.66%)
Sep 02, 2021 10.31 10.60 10.18 10.24 10,012,691 -0.15(-1.44%)
Sep 01, 2021 10.37 10.56 10.23 10.39 10,974,221 -0.12(-1.14%)
Aug 31, 2021 10.86 10.91 10.41 10.51 14,666,428 -0.36(-3.31%)
Aug 30, 2021 10.92 11.04 10.80 10.87 12,553,641 -0.05(-0.46%)
Aug 27, 2021 10.57 10.93 10.52 10.92 14,136,423 +0.48(+4.60%)
Aug 26, 2021 10.55 10.62 10.41 10.44 7,181,578 -0.15(-1.42%)
Aug 25, 2021 10.42 10.64 10.35 10.59 8,047,421 +0.12(+1.15%)
Aug 24, 2021 10.18 10.47 10.18 10.47 6,986,378 +0.40(+3.97%)
Aug 23, 2021 10.00 10.13 9.950 10.07 14,563,986 +0.22(+2.23%)
Aug 20, 2021 9.560 9.860 9.540 9.850 10,617,117 +0.06(+0.61%)
Aug 19, 2021 9.690 9.920 9.645 9.790 10,682,440 -0.13(-1.31%)
Aug 18, 2021 10.19 10.22 9.910 9.920 15,716,938 -0.29(-2.84%)
Aug 17, 2021 10.12 10.49 9.980 10.21 12,311,339 -0.59(-5.46%)
Aug 16, 2021 11.02 11.03 10.73 10.80 14,434,789 -0.37(-3.31%)
Aug 13, 2021 11.01 11.28 10.95 11.17 14,095,488 +0.12(+1.09%)
Aug 12, 2021 10.96 11.09 10.81 11.05 16,816,146 +0.08(+0.73%)
Aug 11, 2021 10.76 11.07 10.70 10.97 12,263,051 +0.22(+2.05%)
Aug 10, 2021 10.80 10.98 10.74 10.75 21,433,820 +0.05(+0.47%)
Aug 09, 2021 10.70 10.74 10.45 10.70 10,447,780 -0.12(-1.11%)
Aug 06, 2021 10.84 10.87 10.68 10.82 8,829,785 -0.05(-0.46%)
Aug 05, 2021 10.98 11.30 10.76 10.87 21,241,796 +0.77(+7.62%)
Aug 04, 2021 10.21 10.23 9.870 10.10 13,957,857 -0.23(-2.23%)
Aug 03, 2021 9.960 10.35 9.780 10.33 11,948,601 +0.10(+0.98%)
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.