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 30, 2020 6.660 6.750 6.560 6.610 7,953,300 -0.09(-1.34%)
Oct 29, 2020 6.220 6.730 6.160 6.700 8,376,718 +0.22(+3.40%)
Oct 28, 2020 6.710 6.760 6.470 6.480 6,464,182 -0.53(-7.56%)
Oct 27, 2020 7.070 7.105 6.970 7.010 6,234,890 -0.20(-2.77%)
Oct 26, 2020 7.260 7.270 7.110 7.210 5,872,879 -0.13(-1.77%)
Oct 23, 2020 7.540 7.540 7.300 7.340 4,606,000 -0.11(-1.48%)
Oct 22, 2020 7.230 7.450 7.200 7.450 4,842,419 +0.26(+3.62%)
Oct 21, 2020 7.150 7.260 7.070 7.190 4,915,515 -0.05(-0.69%)
Oct 20, 2020 7.040 7.260 7.010 7.240 3,965,550 +0.28(+4.02%)
Oct 19, 2020 6.890 7.150 6.830 6.960 12,398,238 +0.11(+1.61%)
Oct 16, 2020 7.000 7.000 6.820 6.850 5,500,500 -0.16(-2.28%)
Oct 15, 2020 6.970 7.050 6.920 7.010 10,466,821 -0.12(-1.68%)
Oct 14, 2020 7.240 7.315 7.130 7.130 3,109,041 -0.12(-1.66%)
Oct 13, 2020 7.110 7.260 7.040 7.250 8,848,825 -0.01(-0.14%)
Oct 12, 2020 7.200 7.280 7.110 7.260 3,589,637 +0.08(+1.11%)
Oct 09, 2020 7.280 7.325 7.160 7.180 5,035,400 -0.11(-1.51%)
Oct 08, 2020 7.110 7.370 7.060 7.290 9,860,715 +0.25(+3.55%)
Oct 07, 2020 7.110 7.155 6.935 7.040 5,829,432 -0.10(-1.40%)
Oct 06, 2020 7.470 7.490 7.100 7.140 6,953,976 -0.08(-1.11%)
Oct 05, 2020 6.870 7.260 6.830 7.220 7,906,344 +0.48(+7.12%)
Oct 02, 2020 6.870 6.960 6.730 6.740 6,810,000 -0.32(-4.53%)
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.