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 )

14.31 +0.06 (+0.42%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 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 (%)
Dec 31, 2021 10.15 10.23 10.09 10.11 2,583,460 -0.06(-0.59%)
Dec 30, 2021 10.15 10.28 10.14 10.17 6,631,050 +0.18(+1.80%)
Dec 29, 2021 10.15 10.18 9.970 9.990 6,425,098 -0.22(-2.15%)
Dec 28, 2021 10.20 10.26 10.15 10.21 6,932,494 +0.03(+0.29%)
Dec 27, 2021 10.02 10.19 9.900 10.18 6,224,753 +0.22(+2.21%)
Dec 23, 2021 9.960 10.00 9.845 9.960 9,305,061 +0.04(+0.40%)
Dec 22, 2021 9.780 9.975 9.740 9.920 4,881,379 +0.15(+1.54%)
Dec 21, 2021 9.870 9.940 9.760 9.770 6,983,649 -0.02(-0.20%)
Dec 20, 2021 9.740 9.860 9.640 9.790 20,758,450 -0.35(-3.45%)
Dec 17, 2021 10.24 10.27 10.09 10.14 13,016,324 -0.28(-2.69%)
Dec 16, 2021 10.38 10.51 10.31 10.42 13,421,226 +0.19(+1.86%)
Dec 15, 2021 10.12 10.24 9.960 10.23 13,543,144 +0.04(+0.39%)
Dec 14, 2021 10.40 10.52 10.15 10.19 14,540,989 -0.15(-1.45%)
Dec 13, 2021 10.55 10.59 10.31 10.34 13,574,236 -0.22(-2.08%)
Dec 10, 2021 10.53 10.60 10.46 10.56 5,670,220 +0.09(+0.86%)
Dec 09, 2021 10.40 10.53 10.35 10.47 9,259,922 -0.15(-1.41%)
Dec 08, 2021 10.65 10.73 10.56 10.62 6,649,789 +0.16(+1.53%)
Dec 07, 2021 10.24 10.49 10.17 10.46 7,987,139 +0.31(+3.05%)
Dec 06, 2021 10.19 10.25 10.10 10.15 11,348,413 +0.00(+0.00%)
Dec 03, 2021 10.15 10.24 9.945 10.15 11,374,818 +0.12(+1.20%)
Dec 02, 2021 9.310 10.05 9.260 10.03 16,376,017 -0.33(-3.19%)
Dec 01, 2021 10.71 10.80 10.35 10.36 13,014,992 +0.01(+0.10%)
Nov 30, 2021 10.42 10.53 10.15 10.35 12,148,275 -0.11(-1.05%)
Nov 29, 2021 10.44 10.59 10.17 10.46 18,077,348 +0.26(+2.55%)
Nov 26, 2021 10.20 10.26 9.970 10.20 12,497,755 +0.11(+1.09%)
Nov 24, 2021 9.900 10.11 9.850 10.09 6,141,486 +0.19(+1.92%)
Nov 23, 2021 9.490 9.980 9.480 9.900 9,015,570 +0.54(+5.77%)
Nov 22, 2021 9.540 9.690 9.350 9.360 7,274,602 +0.07(+0.75%)
Nov 19, 2021 9.380 9.445 9.210 9.290 6,946,847 -0.16(-1.69%)
Nov 18, 2021 9.510 9.540 9.440 9.450 7,603,727 -0.15(-1.56%)
Nov 17, 2021 9.870 9.935 9.550 9.600 7,285,120 -0.30(-3.03%)
Nov 16, 2021 9.810 9.970 9.660 9.900 8,186,281 -0.09(-0.90%)
Nov 15, 2021 9.910 10.09 9.810 9.990 16,153,907 +0.09(+0.91%)
Nov 12, 2021 9.640 9.910 9.515 9.900 36,238,264 +0.13(+1.33%)
Nov 11, 2021 9.670 9.795 9.650 9.770 23,889,466 +0.20(+2.09%)
Nov 10, 2021 9.770 9.570 19,880,310 -0.08(-0.83%)
Nov 09, 2021 9.660 9.770 9.590 9.650 26,607,518 +0.25(+2.66%)
Nov 08, 2021 9.380 9.570 9.330 9.400 15,250,846 +0.05(+0.53%)
Nov 05, 2021 9.450 9.530 9.250 9.350 19,354,692 +0.16(+1.74%)
Nov 04, 2021 9.610 9.630 9.160 9.190 27,780,896 -0.39(-4.07%)
Nov 03, 2021 9.620 9.860 9.540 9.580 16,306,863 -0.19(-1.94%)
Nov 02, 2021 9.870 9.880 9.630 9.770 4,543,761 -0.13(-1.31%)
Nov 01, 2021 9.750 9.955 9.605 9.900 12,584,424 +0.29(+3.02%)
Oct 29, 2021 10.08 10.13 9.530 9.610 17,207,868 -0.74(-7.15%)
Oct 28, 2021 10.14 10.38 10.13 10.35 17,341,238 +0.07(+0.68%)
Oct 27, 2021 10.36 10.41 10.19 10.28 7,832,012 +0.00(+0.00%)
Oct 26, 2021 10.33 10.28 9,055,085 -0.23(-2.19%)
Oct 25, 2021 9.940 10.53 9.940 10.51 12,699,985 +0.89(+9.25%)
Oct 22, 2021 9.430 9.780 8.975 9.620 25,459,664 -0.04(-0.41%)
Oct 21, 2021 9.940 9.970 9.440 9.660 11,751,077 -0.61(-5.94%)
Oct 20, 2021 10.05 10.39 10.00 10.27 8,207,061 +0.25(+2.50%)
Oct 19, 2021 10.46 10.48 9.905 10.02 10,664,177 -0.62(-5.83%)
Oct 18, 2021 10.59 10.71 10.51 10.64 5,642,637 -0.17(-1.57%)
Oct 15, 2021 10.75 10.93 10.71 10.81 7,463,461 +0.07(+0.65%)
Oct 14, 2021 10.90 10.93 10.69 10.74 8,051,332 -0.01(-0.09%)
Oct 13, 2021 10.50 10.76 10.47 10.75 5,730,251 +0.26(+2.48%)
Oct 12, 2021 10.48 10.67 10.38 10.49 3,304,989 -0.01(-0.10%)
Oct 11, 2021 10.77 10.79 10.50 10.50 9,204,669 -0.04(-0.38%)
Oct 08, 2021 10.58 10.71 10.38 10.54 10,305,394 +0.16(+1.54%)
Oct 07, 2021 10.43 10.50 10.21 10.38 8,334,260 -0.05(-0.48%)
Oct 06, 2021 10.42 10.51 10.27 10.43 11,025,339 -0.27(-2.52%)
Oct 05, 2021 10.63 10.79 10.56 10.70 11,345,369 +0.14(+1.33%)
Oct 04, 2021 10.41 10.58 10.34 10.56 10,883,427 +0.17(+1.64%)
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.