Indicators

Petroleo Brasileiro S.A. Petrobras ADR (NY: PBR-A )

14.41 -0.33 (-2.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.970	10.03	9.760	9.780	5,858,600	-0.49(-4.77%)
Jan 28, 2021	10.41	10.50	10.15	10.27	6,124,381	+0.18(+1.78%)
Jan 27, 2021	10.07	10.48	9.820	10.09	8,397,405	+0.00(+0.00%)
Jan 26, 2021	10.11	10.39	10.06	10.09	12,790,719	+0.27(+2.75%)
Jan 25, 2021	9.820	9.850	9.580	9.820	4,459,262	-0.07(-0.71%)
Jan 22, 2021	9.930	10.09	9.775	9.890	7,657,300	-0.43(-4.17%)
Jan 21, 2021	10.67	10.67	10.24	10.32	5,220,009	-0.32(-3.01%)
Jan 20, 2021	10.87	10.91	10.62	10.64	4,753,390	-0.10(-0.93%)
Jan 19, 2021	10.70	10.79	10.43	10.74	7,246,771	+0.13(+1.23%)
Jan 15, 2021	10.85	10.91	10.59	10.61	7,829,300	-0.74(-6.52%)
Jan 14, 2021	11.02	11.42	10.98	11.35	4,234,570	+0.37(+3.37%)
Jan 13, 2021	11.40	11.42	10.95	10.98	6,762,118	-0.58(-5.02%)
Jan 12, 2021	11.41	11.65	11.31	11.56	5,469,104	+0.33(+2.94%)
Jan 11, 2021	11.12	11.36	11.03	11.23	4,530,642	-0.28(-2.43%)
Jan 08, 2021	11.63	11.66	11.27	11.51	7,196,000	+0.02(+0.17%)
Jan 07, 2021	11.55	11.61	11.37	11.49	3,999,132	+0.12(+1.06%)
Jan 06, 2021	11.46	11.72	11.33	11.37	10,288,673	-0.04(-0.35%)
Jan 05, 2021	10.67	11.47	10.66	11.41	10,859,928	+0.41(+3.73%)

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.