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 (%)
Nov 30, 2022 9.970 10.25 9.840 10.25 22,333,392 +0.62(+6.44%)
Nov 29, 2022 9.490 9.830 9.470 9.630 14,990,165 +0.51(+5.59%)
Nov 28, 2022 8.880 9.170 8.850 9.120 11,192,349 +0.21(+2.36%)
Nov 25, 2022 8.980 9.060 8.795 8.910 9,383,779 +0.12(+1.37%)
Nov 23, 2022 8.640 8.830 8.590 8.790 16,667,164 +0.07(+0.80%)
Nov 22, 2022 8.610 8.740 8.350 8.720 23,074,264 -1.39(-13.75%)
Nov 21, 2022 10.10 10.22 9.711 10.11 20,327,480 +0.18(+1.81%)
Nov 18, 2022 9.920 10.04 9.760 9.930 15,899,739 -0.15(-1.49%)
Nov 17, 2022 9.850 10.11 9.785 10.08 19,035,756 -0.06(-0.59%)
Nov 16, 2022 10.35 10.47 10.02 10.14 16,198,656 -0.42(-3.98%)
Nov 15, 2022 10.77 10.79 10.40 10.56 9,126,276 +0.08(+0.76%)
Nov 14, 2022 10.22 10.63 10.22 10.48 15,313,332 +0.35(+3.46%)
Nov 11, 2022 9.760 10.28 9.725 10.13 20,706,480 +0.38(+3.90%)
Nov 10, 2022 9.870 10.01 9.560 9.750 23,903,488 -0.60(-5.80%)
Nov 09, 2022 10.65 10.76 10.25 10.35 16,744,341 -0.25(-2.36%)
Nov 08, 2022 10.56 10.68 10.36 10.60 15,711,017 +0.08(+0.76%)
Nov 07, 2022 11.06 11.17 10.49 10.52 20,890,324 -0.71(-6.32%)
Nov 04, 2022 12.13 12.16 11.19 11.23 22,201,592 -0.49(-4.18%)
Nov 03, 2022 11.49 11.87 11.39 11.72 15,839,765 +0.28(+2.45%)
Nov 02, 2022 11.71 11.44 10,605,513 -0.24(-2.05%)
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.