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, 2023 13.24 13.26 12.88 12.94 10,436,428 -0.42(-3.14%)
Aug 30, 2023 13.31 13.42 13.27 13.36 4,119,640 +0.04(+0.30%)
Aug 29, 2023 13.15 13.39 13.07 13.32 6,670,731 +0.06(+0.45%)
Aug 28, 2023 13.10 13.27 13.01 13.26 6,670,124 +0.16(+1.22%)
Aug 25, 2023 13.18 13.23 13.00 13.10 8,465,283 -0.06(-0.46%)
Aug 24, 2023 13.31 13.38 13.03 13.16 7,453,494 -0.08(-0.60%)
Aug 23, 2023 12.73 13.24 12.72 13.24 19,520,328 +0.89(+7.21%)
Aug 22, 2023 12.30 12.37 12.22 12.35 5,414,008 -0.17(-1.36%)
Aug 21, 2023 12.74 12.76 12.42 12.52 10,536,069 -0.20(-1.57%)
Aug 18, 2023 12.51 12.75 12.50 12.72 5,390,965 +0.15(+1.19%)
Aug 17, 2023 12.88 12.96 12.56 12.57 5,963,542 -0.10(-0.79%)
Aug 16, 2023 12.59 12.86 12.56 12.67 9,351,011 +0.32(+2.59%)
Aug 15, 2023 12.79 12.80 12.34 12.35 18,205,128 +0.03(+0.24%)
Aug 14, 2023 12.32 12.39 12.21 12.32 4,143,686 -0.12(-0.96%)
Aug 11, 2023 12.59 12.69 12.31 12.44 7,732,531 -0.10(-0.80%)
Aug 10, 2023 12.43 12.70 12.37 12.54 7,923,548 +0.13(+1.05%)
Aug 09, 2023 12.38 12.54 12.31 12.41 7,193,092 +0.06(+0.49%)
Aug 08, 2023 12.12 12.42 12.08 12.35 7,863,779 +0.05(+0.41%)
Aug 07, 2023 12.29 12.41 12.19 12.30 14,792,072 +0.03(+0.24%)
Aug 04, 2023 12.80 12.81 12.22 12.27 14,946,718 -0.41(-3.23%)
Aug 03, 2023 12.65 12.75 12.54 12.68 7,143,449 -0.01(-0.08%)
Aug 02, 2023 12.60 12.72 12.38 12.69 9,580,818 -0.10(-0.78%)
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.