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 )

14.30 +0.05 (+0.39%)
Streaming Delayed Price Updated: 2:11 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 (%)
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.