Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.90	13.37	12.87	13.13	26,348,778	+0.63(+5.04%)
Jul 28, 2022	12.25	12.55	11.96	12.50	16,896,300	+0.60(+5.04%)
Jul 27, 2022	11.65	11.95	11.48	11.90	8,103,960	+0.35(+3.03%)
Jul 26, 2022	11.64	11.79	11.38	11.55	11,398,912	+0.15(+1.32%)
Jul 25, 2022	10.97	11.40	10.92	11.40	19,776,080	+0.73(+6.84%)
Jul 22, 2022	10.64	10.74	10.54	10.67	11,993,428	+0.15(+1.43%)
Jul 21, 2022	10.34	10.56	10.25	10.52	12,765,256	-0.14(-1.31%)
Jul 20, 2022	10.73	10.79	10.54	10.66	9,913,518	-0.07(-0.65%)
Jul 19, 2022	10.60	10.85	10.60	10.73	9,262,613	+0.19(+1.80%)
Jul 18, 2022	10.51	10.69	10.47	10.54	10,840,962	+0.18(+1.74%)
Jul 15, 2022	10.15	10.36	10.09	10.36	9,209,717	+0.29(+2.88%)
Jul 14, 2022	10.08	10.16	9.895	10.07	10,035,004	-0.37(-3.54%)
Jul 13, 2022	10.28	10.58	10.28	10.44	9,807,126	+0.10(+0.97%)
Jul 12, 2022	10.33	10.45	10.29	10.34	8,097,595	-0.27(-2.54%)
Jul 11, 2022	10.62	10.72	10.56	10.61	7,515,981	-0.27(-2.48%)
Jul 08, 2022	10.81	10.91	10.63	10.88	8,708,660	+0.24(+2.26%)
Jul 07, 2022	10.60	10.74	10.60	10.64	11,108,446	+0.47(+4.62%)
Jul 06, 2022	10.29	10.35	9.865	10.17	12,405,763	-0.20(-1.93%)
Jul 05, 2022	10.48	10.51	10.16	10.37	15,656,749	-0.34(-3.17%)

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.