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 )

14.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2016 5.780 5.900 5.700 5.810 5,734,083 -0.02(-0.34%)
Jun 29, 2016 5.700 5.865 5.660 5.830 6,681,193 +0.30(+5.42%)
Jun 28, 2016 5.390 5.550 5.370 5.530 7,353,847 +0.40(+7.80%)
Jun 27, 2016 5.440 5.450 5.120 5.130 15,099,173 -0.30(-5.52%)
Jun 24, 2016 5.300 5.480 5.270 5.430 13,111,662 -0.34(-5.89%)
Jun 23, 2016 5.720 5.770 5.615 5.770 6,613,563 +0.28(+5.10%)
Jun 22, 2016 5.620 5.715 5.490 5.490 11,849,808 -0.06(-1.08%)
Jun 21, 2016 5.380 5.550 5.220 5.550 11,309,313 +0.19(+3.54%)
Jun 20, 2016 5.380 5.475 5.320 5.360 22,668,802 +0.20(+3.88%)
Jun 17, 2016 5.060 5.190 5.025 5.160 16,836,572 +0.30(+6.17%)
Jun 16, 2016 4.790 4.890 4.690 4.860 14,428,626 -0.01(-0.21%)
Jun 15, 2016 4.760 4.960 4.720 4.870 14,148,875 +0.17(+3.62%)
Jun 14, 2016 4.940 5.010 4.670 4.700 14,333,690 -0.20(-4.08%)
Jun 13, 2016 4.930 5.080 4.870 4.900 10,386,615 -0.19(-3.73%)
Jun 10, 2016 5.160 5.210 5.075 5.090 10,107,051 -0.26(-4.86%)
Jun 09, 2016 5.430 5.450 5.295 5.350 9,551,813 -0.18(-3.25%)
Jun 08, 2016 5.230 5.530 5.200 5.530 21,011,814 +0.58(+11.72%)
Jun 07, 2016 4.780 5.000 4.780 4.950 9,668,385 +0.15(+3.13%)
Jun 06, 2016 4.870 4.910 4.770 4.800 10,957,168 +0.00(+0.00%)
Jun 03, 2016 4.765 4.850 4.720 4.800 13,560,275 +0.19(+4.12%)
Jun 02, 2016 4.440 4.640 4.410 4.610 13,418,499 +0.10(+2.22%)
Jun 01, 2016 4.370 4.550 4.290 4.510 16,778,462 +0.10(+2.27%)
May 31, 2016 4.630 4.740 4.410 4.410 14,477,355 -0.14(-3.08%)
May 27, 2016 4.670 4.550 4.550 4.550 12,822,400 -0.10(-2.15%)
May 26, 2016 4.870 4.940 4.630 4.650 8,756,890 -0.13(-2.72%)
May 25, 2016 4.850 4.950 4.730 4.780 10,572,033 +0.05(+1.06%)
May 24, 2016 4.920 4.920 4.675 4.730 8,599,218 +0.05(+1.07%)
May 23, 2016 4.770 4.830 4.670 4.680 10,623,372 -0.35(-6.96%)
May 20, 2016 5.170 5.310 5.025 5.030 8,895,510 +0.07(+1.41%)
May 19, 2016 4.980 5.020 4.750 4.960 15,104,669 -0.24(-4.62%)
May 18, 2016 5.260 5.430 5.200 5.200 12,172,654 -0.18(-3.35%)
May 17, 2016 5.470 5.570 5.315 5.380 11,042,340 -0.13(-2.36%)
May 16, 2016 5.460 5.590 5.420 5.510 12,660,800 +0.20(+3.77%)
May 13, 2016 5.590 5.680 5.290 5.310 12,348,142 -0.37(-6.51%)
May 12, 2016 5.890 5.990 5.620 5.680 16,705,829 -0.17(-2.91%)
May 11, 2016 5.960 6.030 5.700 5.850 14,845,206 +0.04(+0.69%)
May 10, 2016 5.580 5.810 5.535 5.810 6,825,237 +0.45(+8.40%)
May 09, 2016 5.580 5.580 4.880 5.360 20,466,032 -0.34(-5.96%)
May 06, 2016 5.390 5.720 5.360 5.700 11,825,707 +0.22(+4.01%)
May 05, 2016 5.780 5.790 5.375 5.480 13,536,950 -0.10(-1.79%)
May 04, 2016 5.550 5.680 5.505 5.580 11,072,290 +0.14(+2.57%)
May 03, 2016 5.600 5.605 5.400 5.440 10,415,242 -0.34(-5.88%)
May 02, 2016 5.800 5.840 5.620 5.780 10,993,467 -0.12(-2.03%)
Apr 29, 2016 5.970 6.045 5.755 5.900 14,597,208 +0.08(+1.37%)
Apr 28, 2016 5.830 6.000 5.750 5.820 17,276,380 +0.02(+0.34%)
Apr 27, 2016 5.520 5.830 5.480 5.800 15,661,582 +0.35(+6.42%)
Apr 26, 2016 5.380 5.490 5.255 5.450 13,244,175 +0.16(+3.02%)
Apr 25, 2016 5.510 5.520 5.230 5.290 14,118,001 -0.14(-2.58%)
Apr 22, 2016 5.240 5.490 5.240 5.430 12,562,462 +0.14(+2.65%)
Apr 21, 2016 5.430 5.560 5.275 5.290 10,211,217 -0.05(-0.94%)
Apr 20, 2016 5.310 5.425 5.250 5.340 12,155,079 -0.06(-1.11%)
Apr 19, 2016 5.260 5.430 5.230 5.400 11,422,527 +0.29(+5.68%)
Apr 18, 2016 5.040 5.360 5.000 5.110 10,456,022 -0.30(-5.55%)
Apr 15, 2016 5.190 5.505 5.120 5.410 14,626,621 +0.13(+2.46%)
Apr 14, 2016 5.410 5.460 5.130 5.280 15,308,872 -0.15(-2.76%)
Apr 13, 2016 5.390 5.430 5.220 5.430 22,615,880 +0.31(+6.05%)
Apr 12, 2016 4.820 5.165 4.750 5.120 13,536,913 +0.38(+8.02%)
Apr 11, 2016 4.760 4.840 4.730 4.740 9,310,051 +0.18(+3.95%)
Apr 08, 2016 4.390 4.560 4.370 4.560 6,213,938 +0.44(+10.68%)
Apr 07, 2016 4.150 4.220 4.060 4.120 7,799,138 -0.04(-0.96%)
Apr 06, 2016 4.220 4.310 4.110 4.160 9,233,499 -0.07(-1.65%)
Apr 05, 2016 4.150 4.340 4.095 4.230 4,109,029 +0.05(+1.20%)
Apr 04, 2016 4.440 4.510 4.140 4.180 9,281,553 -0.46(-9.91%)
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.