Indicators

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

13.38 +0.14 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.776	3.852	3.690	3.699	14,332,483	-0.11(-3.01%)
Nov 27, 2015	3.996	3.996	3.809	3.814	5,808,350	-0.17(-4.32%)
Nov 25, 2015	4.101	3.986	3.986	3.986	9,113,226	-0.34(-7.95%)
Nov 24, 2015	4.158	4.392	4.149	4.330	12,027,635	+0.22(+5.35%)
Nov 23, 2015	4.082	4.168	4.072	4.111	10,142,459	-0.01(-0.23%)
Nov 20, 2015	4.034	4.177	4.005	4.120	7,803,715	+0.11(+2.62%)
Nov 19, 2015	4.034	4.067	3.891	4.015	7,989,874	-0.03(-0.71%)
Nov 18, 2015	3.967	4.053	3.910	4.044	11,387,804	+0.15(+3.93%)
Nov 17, 2015	3.881	3.948	3.843	3.891	15,593,569	-0.03(-0.73%)
Nov 16, 2015	3.661	3.948	3.652	3.919	14,455,242	+0.33(+9.04%)
Nov 13, 2015	3.785	3.805	3.585	3.594	20,562,830	-0.21(-5.53%)
Nov 12, 2015	3.776	3.891	3.747	3.805	15,534,073	-0.09(-2.21%)
Nov 11, 2015	3.977	3.996	3.848	3.891	11,160,581	-0.01(-0.25%)
Nov 10, 2015	3.814	3.938	3.757	3.900	10,096,431	+0.08(+2.00%)
Nov 09, 2015	3.881	3.962	3.785	3.824	10,227,122	-0.11(-2.91%)
Nov 06, 2015	3.919	3.977	3.829	3.938	14,725,089	-0.08(-1.90%)
Nov 05, 2015	4.015	4.130	3.948	4.015	42,400,920	-0.06(-1.41%)
Nov 04, 2015	4.263	4.311	4.034	4.072	12,961,148	-0.23(-5.33%)
Nov 03, 2015	3.958	4.340	3.938	4.302	17,049,296	+0.36(+9.22%)

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.