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 28, 2021 10.05 10.33 10.03 10.31 14,315,991 +0.48(+4.88%)
May 27, 2021 9.830 9.910 9.735 9.830 7,341,363 +0.04(+0.41%)
May 26, 2021 9.620 9.820 9.585 9.790 8,170,837 +0.15(+1.56%)
May 25, 2021 9.940 9.970 9.630 9.640 9,188,210 -0.20(-2.03%)
May 24, 2021 9.780 9.930 9.720 9.840 11,724,106 +0.16(+1.65%)
May 21, 2021 9.810 9.890 9.650 9.680 20,645,268 -0.07(-0.72%)
May 20, 2021 9.860 9.890 9.690 9.750 15,550,695 -0.03(-0.31%)
May 19, 2021 9.860 9.955 9.710 9.780 9,843,294 -0.19(-1.91%)
May 18, 2021 10.08 10.14 9.920 9.970 12,108,758 -0.10(-0.99%)
May 17, 2021 9.860 10.11 9.830 10.07 10,446,604 +0.14(+1.41%)
May 14, 2021 9.750 9.976 9.705 9.930 20,254,584 +0.51(+5.41%)
May 13, 2021 9.330 9.435 9.120 9.420 17,328,688 +0.10(+1.07%)
May 12, 2021 9.650 9.710 9.265 9.320 19,635,912 -0.24(-2.51%)
May 11, 2021 9.260 9.580 9.240 9.560 13,092,990 +0.14(+1.49%)
May 10, 2021 9.440 9.530 9.370 9.420 11,011,702 +0.15(+1.62%)
May 07, 2021 8.950 9.320 8.910 9.270 9,786,761 +0.38(+4.27%)
May 06, 2021 8.870 8.965 8.810 8.890 13,057,327 +0.04(+0.45%)
May 05, 2021 8.790 8.860 8.610 8.850 8,220,802 +0.46(+5.48%)
May 04, 2021 8.600 8.620 8.390 8.390 7,644,957 -0.22(-2.56%)
May 03, 2021 8.690 8.760 8.575 8.610 13,101,522 -0.04(-0.46%)
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%)
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.