Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.41 -0.33 (-2.24%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.820 8.070 7.720 7.970 6,186,901 -0.01(-0.13%)
Jun 29, 2020 7.830 7.990 7.730 7.980 4,650,665 +0.34(+4.45%)
Jun 26, 2020 7.870 7.920 7.630 7.640 6,841,300 -0.41(-5.09%)
Jun 25, 2020 7.930 8.065 7.790 8.050 4,067,531 +0.15(+1.90%)
Jun 24, 2020 8.270 8.290 7.820 7.900 7,927,037 -0.54(-6.40%)
Jun 23, 2020 8.230 8.575 8.175 8.440 6,589,246 +0.45(+5.63%)
Jun 22, 2020 8.220 8.245 7.955 7.990 4,748,812 +0.02(+0.25%)
Jun 19, 2020 8.290 8.290 7.950 7.970 13,795,700 -0.08(-0.99%)
Jun 18, 2020 7.970 8.175 7.930 8.050 3,416,221 -0.11(-1.35%)
Jun 17, 2020 8.160 8.375 8.070 8.160 5,758,442 -0.04(-0.49%)
Jun 16, 2020 8.540 8.605 8.175 8.200 9,429,107 +0.06(+0.74%)
Jun 15, 2020 7.610 8.260 7.550 8.140 10,241,204 -0.07(-0.85%)
Jun 12, 2020 8.270 8.500 7.925 8.210 19,777,700 +0.22(+2.75%)
Jun 11, 2020 8.000 8.330 7.840 7.990 12,545,612 -0.65(-7.52%)
Jun 10, 2020 8.950 8.950 8.580 8.640 10,504,137 -0.24(-2.70%)
Jun 09, 2020 8.930 9.025 8.850 8.880 5,979,349 -0.46(-4.93%)
Jun 08, 2020 9.030 9.350 8.870 9.340 10,491,410 +0.40(+4.47%)
Jun 05, 2020 9.000 9.075 8.870 8.940 17,246,100 +0.56(+6.68%)
Jun 04, 2020 8.360 8.540 8.220 8.380 30,154,848 -0.12(-1.41%)
Jun 03, 2020 8.530 8.720 8.435 8.500 11,261,230 +0.28(+3.41%)
Jun 02, 2020 7.880 8.220 7.790 8.220 7,366,487 +0.61(+8.02%)
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.