Skip to main content

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

12.87 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 12.33 12.90 12.29 12.74 24,262,976 +0.02(+0.16%)
Aug 30, 2022 13.37 13.38 12.62 12.72 16,782,488 -0.92(-6.74%)
Aug 29, 2022 13.34 13.96 13.27 13.64 13,843,135 +0.46(+3.49%)
Aug 26, 2022 12.86 13.25 12.77 13.18 10,552,810 +0.17(+1.31%)
Aug 25, 2022 13.26 13.26 12.76 13.01 11,915,455 -0.13(-0.99%)
Aug 24, 2022 13.05 13.36 12.96 13.14 16,564,088 +0.04(+0.31%)
Aug 23, 2022 12.79 13.12 12.79 13.10 17,851,140 +0.56(+4.47%)
Aug 22, 2022 12.06 12.62 11.86 12.54 16,958,432 +0.30(+2.45%)
Aug 19, 2022 12.69 12.74 12.11 12.24 20,866,740 -0.64(-4.97%)
Aug 18, 2022 12.88 12.96 12.66 12.88 10,666,122 +0.17(+1.34%)
Aug 17, 2022 12.24 12.71 12.22 12.71 12,738,369 +0.27(+2.17%)
Aug 16, 2022 12.36 12.49 12.27 12.44 15,583,276 -0.03(-0.24%)
Aug 15, 2022 12.00 12.65 11.97 12.47 16,634,752 +0.09(+0.73%)
Aug 12, 2022 11.60 12.53 11.58 12.38 28,455,564 -1.65(-11.76%)
Aug 11, 2022 14.70 14.75 14.01 14.03 18,485,976 -0.52(-3.57%)
Aug 10, 2022 14.64 14.69 14.41 14.55 13,016,712 +0.08(+0.55%)
Aug 09, 2022 14.50 14.60 14.32 14.47 19,767,268 +0.13(+0.91%)
Aug 08, 2022 13.96 14.34 13.81 14.34 16,951,684 +0.88(+6.54%)
Aug 05, 2022 12.98 13.48 12.97 13.46 13,385,779 +0.43(+3.30%)
Aug 04, 2022 12.89 13.17 12.73 13.03 13,194,653 +0.26(+2.04%)
Aug 03, 2022 12.85 12.88 12.62 12.77 9,673,160 -0.01(-0.08%)
Aug 02, 2022 12.90 13.13 12.73 12.78 9,288,129 -0.18(-1.39%)
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.