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 )

14.47 -0.37 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 7.270 7.550 7.125 7.540 11,553,400 +0.20(+2.72%)
May 28, 2020 7.480 7.570 7.300 7.340 11,382,075 -0.23(-3.04%)
May 27, 2020 7.500 7.580 7.210 7.570 19,383,632 +0.22(+2.99%)
May 26, 2020 7.450 7.460 7.210 7.350 14,226,580 +0.59(+8.73%)
May 22, 2020 6.690 6.785 6.560 6.760 4,672,500 -0.14(-2.03%)
May 21, 2020 7.010 7.100 6.835 6.900 7,490,652 +0.10(+1.47%)
May 20, 2020 6.740 6.845 6.690 6.800 4,552,374 +0.30(+4.62%)
May 19, 2020 6.580 6.620 6.430 6.500 10,571,620 +0.02(+0.31%)
May 18, 2020 6.420 6.500 6.290 6.480 13,702,719 +0.57(+9.64%)
May 15, 2020 6.120 6.320 5.900 5.910 8,719,400 -0.02(-0.34%)
May 14, 2020 5.770 5.960 5.620 5.930 12,111,472 -0.02(-0.34%)
May 13, 2020 6.210 6.225 5.920 5.950 7,583,602 -0.23(-3.72%)
May 12, 2020 6.470 6.530 6.170 6.180 6,614,490 -0.07(-1.12%)
May 11, 2020 6.420 6.560 6.240 6.250 8,231,735 -0.26(-3.99%)
May 08, 2020 6.190 6.510 6.190 6.510 10,724,100 +0.49(+8.14%)
May 07, 2020 6.050 6.150 5.935 6.020 10,972,337 -0.04(-0.66%)
May 06, 2020 6.300 6.409 6.060 6.060 5,569,066 -0.39(-6.05%)
May 05, 2020 6.580 6.705 6.400 6.450 8,148,569 +0.14(+2.22%)
May 04, 2020 6.260 6.335 6.180 6.310 9,378,737 -0.01(-0.16%)
May 01, 2020 6.500 6.500 6.170 6.320 4,948,000 -0.35(-5.25%)
Apr 30, 2020 6.680 6.800 6.550 6.670 5,667,865 -0.21(-3.05%)
Apr 29, 2020 6.470 6.900 6.470 6.880 6,169,222 +0.62(+9.90%)
Apr 28, 2020 6.100 6.270 5.970 6.260 9,098,624 +0.42(+7.19%)
Apr 27, 2020 5.760 5.840 5.630 5.840 10,417,270 +0.21(+3.73%)
Apr 24, 2020 5.890 5.960 5.440 5.630 31,649,300 -0.54(-8.75%)
Apr 23, 2020 6.360 6.420 6.065 6.170 17,071,536 -0.04(-0.64%)
Apr 22, 2020 6.010 6.210 5.990 6.210 14,388,862 +0.32(+5.43%)
Apr 21, 2020 5.920 5.940 5.720 5.890 16,109,637 -0.15(-2.48%)
Apr 20, 2020 5.870 6.160 5.830 6.040 15,277,012 -0.11(-1.79%)
Apr 17, 2020 6.100 6.170 5.910 6.150 12,229,600 +0.19(+3.19%)
Apr 16, 2020 6.310 6.320 5.905 5.960 6,153,951 -0.28(-4.49%)
Apr 15, 2020 6.140 6.280 6.070 6.240 6,260,359 -0.20(-3.11%)
Apr 14, 2020 6.600 6.700 6.390 6.440 7,504,511 -0.09(-1.38%)
Apr 13, 2020 6.520 6.580 6.320 6.530 8,964,598 -0.03(-0.46%)
Apr 09, 2020 7.020 7.370 6.465 6.560 15,179,800 -0.16(-2.38%)
Apr 08, 2020 6.360 6.790 6.330 6.720 8,294,848 +0.44(+7.01%)
Apr 07, 2020 6.550 6.550 6.250 6.280 11,664,602 +0.29(+4.84%)
Apr 06, 2020 5.940 6.110 5.725 5.990 11,693,234 +0.20(+3.45%)
Apr 03, 2020 6.110 6.120 5.615 5.790 11,241,801 -0.07(-1.19%)
Apr 02, 2020 5.800 6.390 5.690 5.860 15,577,792 +0.44(+8.12%)
Apr 01, 2020 5.110 5.530 5.085 5.420 8,453,434 +0.03(+0.56%)
Mar 31, 2020 5.320 5.610 5.250 5.390 9,893,626 +0.22(+4.26%)
Mar 30, 2020 5.180 5.300 4.945 5.170 7,714,756 -0.07(-1.34%)
Mar 27, 2020 5.280 5.380 5.170 5.240 8,314,300 -0.51(-8.87%)
Mar 26, 2020 5.910 6.080 5.495 5.750 7,502,421 +0.02(+0.35%)
Mar 25, 2020 5.310 5.900 5.035 5.730 13,782,523 +0.42(+7.91%)
Mar 24, 2020 4.980 5.350 4.830 5.310 6,289,089 +0.91(+20.68%)
Mar 23, 2020 4.470 4.770 4.375 4.400 8,948,986 -0.36(-7.56%)
Mar 20, 2020 5.350 5.360 4.700 4.760 12,731,500 -0.17(-3.45%)
Mar 19, 2020 4.440 5.100 4.213 4.930 12,768,019 +0.61(+14.12%)
Mar 18, 2020 4.750 4.810 4.160 4.320 22,928,504 -0.98(-18.49%)
Mar 17, 2020 5.310 5.500 5.120 5.300 21,913,132 +0.16(+3.11%)
Mar 16, 2020 4.920 5.670 4.920 5.140 13,260,589 -1.17(-18.54%)
Mar 13, 2020 6.420 6.420 5.310 6.310 23,715,900 +1.13(+21.81%)
Mar 12, 2020 5.590 5.610 4.550 5.180 21,174,366 -1.45(-21.87%)
Mar 11, 2020 7.140 7.320 6.300 6.630 16,487,858 -0.91(-12.07%)
Mar 10, 2020 7.790 7.890 6.950 7.540 18,543,722 +0.99(+15.11%)
Mar 09, 2020 7.180 7.650 6.480 6.550 25,534,478 -3.34(-33.77%)
Mar 06, 2020 10.09 10.27 9.720 9.890 12,141,100 -1.06(-9.68%)
Mar 05, 2020 11.45 11.47 10.63 10.95 12,546,842 -0.79(-6.73%)
Mar 04, 2020 11.79 11.79 11.48 11.74 6,604,535 +0.25(+2.18%)
Mar 03, 2020 11.89 12.24 11.37 11.49 15,894,472 -0.36(-3.04%)
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.