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 )

14.93 -0.94 (-5.92%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 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, 2020 7.820 8.070 7.720 7.970 6,186,901 -0.01(-0.13%)
Jun 29, 2020 7.830 7.990 7.730 7.980 4,650,665 +0.34(+4.45%)
Jun 26, 2020 7.870 7.920 7.630 7.640 6,841,300 -0.41(-5.09%)
Jun 25, 2020 7.930 8.065 7.790 8.050 4,067,531 +0.15(+1.90%)
Jun 24, 2020 8.270 8.290 7.820 7.900 7,927,037 -0.54(-6.40%)
Jun 23, 2020 8.230 8.575 8.175 8.440 6,589,246 +0.45(+5.63%)
Jun 22, 2020 8.220 8.245 7.955 7.990 4,748,812 +0.02(+0.25%)
Jun 19, 2020 8.290 8.290 7.950 7.970 13,795,700 -0.08(-0.99%)
Jun 18, 2020 7.970 8.175 7.930 8.050 3,416,221 -0.11(-1.35%)
Jun 17, 2020 8.160 8.375 8.070 8.160 5,758,442 -0.04(-0.49%)
Jun 16, 2020 8.540 8.605 8.175 8.200 9,429,107 +0.06(+0.74%)
Jun 15, 2020 7.610 8.260 7.550 8.140 10,241,204 -0.07(-0.85%)
Jun 12, 2020 8.270 8.500 7.925 8.210 19,777,700 +0.22(+2.75%)
Jun 11, 2020 8.000 8.330 7.840 7.990 12,545,612 -0.65(-7.52%)
Jun 10, 2020 8.950 8.950 8.580 8.640 10,504,137 -0.24(-2.70%)
Jun 09, 2020 8.930 9.025 8.850 8.880 5,979,349 -0.46(-4.93%)
Jun 08, 2020 9.030 9.350 8.870 9.340 10,491,410 +0.40(+4.47%)
Jun 05, 2020 9.000 9.075 8.870 8.940 17,246,100 +0.56(+6.68%)
Jun 04, 2020 8.360 8.540 8.220 8.380 30,154,848 -0.12(-1.41%)
Jun 03, 2020 8.530 8.720 8.435 8.500 11,261,230 +0.28(+3.41%)
Jun 02, 2020 7.880 8.220 7.790 8.220 7,366,487 +0.61(+8.02%)
Jun 01, 2020 7.540 7.675 7.490 7.610 11,306,339 +0.07(+0.93%)
May 29, 2020 7.270 7.550 7.125 7.540 11,553,400 +0.20(+2.72%)
May 28, 2020 7.480 7.570 7.300 7.340 11,382,075 -0.23(-3.04%)
May 27, 2020 7.500 7.580 7.210 7.570 19,383,632 +0.22(+2.99%)
May 26, 2020 7.450 7.460 7.210 7.350 14,226,580 +0.59(+8.73%)
May 22, 2020 6.690 6.785 6.560 6.760 4,672,500 -0.14(-2.03%)
May 21, 2020 7.010 7.100 6.835 6.900 7,490,652 +0.10(+1.47%)
May 20, 2020 6.740 6.845 6.690 6.800 4,552,374 +0.30(+4.62%)
May 19, 2020 6.580 6.620 6.430 6.500 10,571,620 +0.02(+0.31%)
May 18, 2020 6.420 6.500 6.290 6.480 13,702,719 +0.57(+9.64%)
May 15, 2020 6.120 6.320 5.900 5.910 8,719,400 -0.02(-0.34%)
May 14, 2020 5.770 5.960 5.620 5.930 12,111,472 -0.02(-0.34%)
May 13, 2020 6.210 6.225 5.920 5.950 7,583,602 -0.23(-3.72%)
May 12, 2020 6.470 6.530 6.170 6.180 6,614,490 -0.07(-1.12%)
May 11, 2020 6.420 6.560 6.240 6.250 8,231,735 -0.26(-3.99%)
May 08, 2020 6.190 6.510 6.190 6.510 10,724,100 +0.49(+8.14%)
May 07, 2020 6.050 6.150 5.935 6.020 10,972,337 -0.04(-0.66%)
May 06, 2020 6.300 6.409 6.060 6.060 5,569,066 -0.39(-6.05%)
May 05, 2020 6.580 6.705 6.400 6.450 8,148,569 +0.14(+2.22%)
May 04, 2020 6.260 6.335 6.180 6.310 9,378,737 -0.01(-0.16%)
May 01, 2020 6.500 6.500 6.170 6.320 4,948,000 -0.35(-5.25%)
Apr 30, 2020 6.680 6.800 6.550 6.670 5,667,865 -0.21(-3.05%)
Apr 29, 2020 6.470 6.900 6.470 6.880 6,169,222 +0.62(+9.90%)
Apr 28, 2020 6.100 6.270 5.970 6.260 9,098,624 +0.42(+7.19%)
Apr 27, 2020 5.760 5.840 5.630 5.840 10,417,270 +0.21(+3.73%)
Apr 24, 2020 5.890 5.960 5.440 5.630 31,649,300 -0.54(-8.75%)
Apr 23, 2020 6.360 6.420 6.065 6.170 17,071,536 -0.04(-0.64%)
Apr 22, 2020 6.010 6.210 5.990 6.210 14,388,862 +0.32(+5.43%)
Apr 21, 2020 5.920 5.940 5.720 5.890 16,109,637 -0.15(-2.48%)
Apr 20, 2020 5.870 6.160 5.830 6.040 15,277,012 -0.11(-1.79%)
Apr 17, 2020 6.100 6.170 5.910 6.150 12,229,600 +0.19(+3.19%)
Apr 16, 2020 6.310 6.320 5.905 5.960 6,153,951 -0.28(-4.49%)
Apr 15, 2020 6.140 6.280 6.070 6.240 6,260,359 -0.20(-3.11%)
Apr 14, 2020 6.600 6.700 6.390 6.440 7,504,511 -0.09(-1.38%)
Apr 13, 2020 6.520 6.580 6.320 6.530 8,964,598 -0.03(-0.46%)
Apr 09, 2020 7.020 7.370 6.465 6.560 15,179,800 -0.16(-2.38%)
Apr 08, 2020 6.360 6.790 6.330 6.720 8,294,848 +0.44(+7.01%)
Apr 07, 2020 6.550 6.550 6.250 6.280 11,664,602 +0.29(+4.84%)
Apr 06, 2020 5.940 6.110 5.725 5.990 11,693,234 +0.20(+3.45%)
Apr 03, 2020 6.110 6.120 5.615 5.790 11,241,801 -0.07(-1.19%)
Apr 02, 2020 5.800 6.390 5.690 5.860 15,577,792 +0.44(+8.12%)
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.