Skip to main content

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

13.22 +0.35 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.62 18.80 18.16 18.16 11,878,807 -0.21(-1.14%)
Oct 30, 2013 17.65 18.41 17.65 18.37 13,904,112 +0.18(+0.99%)
Oct 29, 2013 18.20 18.20 17.82 18.19 7,540,020 -0.05(-0.27%)
Oct 28, 2013 17.73 18.33 17.64 18.24 16,345,952 +1.18(+6.92%)
Oct 25, 2013 17.11 17.19 16.94 17.06 9,941,887 +0.42(+2.52%)
Oct 24, 2013 16.80 16.82 16.48 16.64 8,295,033 -0.17(-1.01%)
Oct 23, 2013 17.29 17.29 16.70 16.81 7,200,016 -0.40(-2.32%)
Oct 22, 2013 17.51 17.61 17.14 17.21 8,947,474 -0.24(-1.38%)
Oct 21, 2013 16.64 17.54 16.39 17.45 11,703,152 +0.85(+5.12%)
Oct 18, 2013 17.02 17.10 16.46 16.60 8,369,727 -0.39(-2.30%)
Oct 17, 2013 17.07 17.27 16.87 16.99 5,759,165 +0.01(+0.06%)
Oct 16, 2013 17.06 17.32 16.90 16.98 8,375,282 +0.06(+0.35%)
Oct 15, 2013 16.77 17.03 16.73 16.92 8,263,645 +0.03(+0.18%)
Oct 14, 2013 16.54 16.93 16.50 16.89 11,156,174 +0.16(+0.96%)
Oct 11, 2013 16.71 16.93 16.59 16.73 7,709,132 -0.05(-0.30%)
Oct 10, 2013 16.78 16.90 16.64 16.78 11,530,237 +0.28(+1.70%)
Oct 09, 2013 16.73 16.85 16.40 16.50 5,175,325 -0.19(-1.14%)
Oct 08, 2013 17.11 17.13 16.61 16.69 6,342,303 -0.26(-1.53%)
Oct 07, 2013 16.92 17.21 16.90 16.95 5,175,633 -0.08(-0.47%)
Oct 04, 2013 16.66 17.03 16.50 17.03 5,718,828 +0.06(+0.35%)
Oct 03, 2013 17.09 17.18 16.82 16.97 6,544,404 -0.19(-1.11%)
Oct 02, 2013 16.88 17.21 16.88 17.16 3,031,728 +0.27(+1.60%)
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.