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 -0.08 (-0.56%)
Official Closing 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, 2023 12.68 12.80 12.23 12.37 14,046,921 -0.46(-3.59%)
Jun 29, 2023 12.78 12.85 12.67 12.83 4,342,092 +0.09(+0.71%)
Jun 28, 2023 12.69 12.87 12.63 12.74 10,358,937 -0.04(-0.31%)
Jun 27, 2023 13.06 13.07 12.64 12.78 6,827,196 -0.19(-1.46%)
Jun 26, 2023 12.78 13.04 12.75 12.97 6,887,147 +0.37(+2.94%)
Jun 23, 2023 12.96 13.04 12.54 12.60 11,706,684 -0.57(-4.33%)
Jun 22, 2023 13.15 13.22 13.02 13.17 7,058,788 -0.18(-1.35%)
Jun 21, 2023 13.00 13.44 13.00 13.35 8,096,586 +0.59(+4.62%)
Jun 20, 2023 12.73 12.84 12.50 12.76 9,402,195 +0.39(+3.15%)
Jun 16, 2023 12.16 12.44 12.11 12.37 15,660,352 +0.06(+0.49%)
Jun 15, 2023 12.77 12.82 12.22 12.31 20,994,172 -0.20(-1.60%)
Jun 14, 2023 12.05 12.52 12.03 12.51 20,837,898 +0.56(+4.69%)
Jun 13, 2023 11.90 12.03 11.78 11.95 18,159,974 -0.73(-5.76%)
Jun 12, 2023 12.37 12.71 12.34 12.68 18,572,716 +0.24(+1.93%)
Jun 09, 2023 11.90 12.46 11.85 12.44 15,309,914 +0.54(+4.54%)
Jun 08, 2023 11.85 11.94 11.70 11.90 9,604,617 +0.21(+1.80%)
Jun 07, 2023 11.68 11.85 11.61 11.69 17,745,330 +0.25(+2.19%)
Jun 06, 2023 11.00 11.49 10.98 11.44 8,713,405 +0.33(+2.97%)
Jun 05, 2023 11.13 11.16 11.00 11.11 5,615,150 +0.16(+1.46%)
Jun 02, 2023 11.05 11.13 10.94 10.95 5,992,179 +0.21(+1.96%)
Jun 01, 2023 10.39 10.77 10.38 10.74 7,737,186 +0.46(+4.47%)
May 31, 2023 10.31 10.36 10.23 10.28 7,578,410 -0.17(-1.63%)
May 30, 2023 10.57 10.57 10.37 10.45 5,475,849 -0.25(-2.34%)
May 26, 2023 10.63 10.79 10.57 10.70 5,449,628 +0.19(+1.81%)
May 25, 2023 10.64 10.72 10.45 10.51 6,168,137 -0.22(-2.05%)
May 24, 2023 10.69 10.83 10.55 10.73 7,649,505 +0.20(+1.90%)
May 23, 2023 10.43 10.68 10.37 10.53 5,951,532 +0.22(+2.13%)
May 22, 2023 10.40 10.42 10.28 10.31 4,504,440 -0.07(-0.67%)
May 19, 2023 10.37 10.47 10.29 10.38 7,914,538 -0.05(-0.48%)
May 18, 2023 10.32 10.43 10.22 10.43 9,596,403 -0.03(-0.29%)
May 17, 2023 10.65 10.66 10.35 10.46 10,526,217 -0.19(-1.78%)
May 16, 2023 10.74 11.03 10.63 10.65 9,173,807 +0.14(+1.33%)
May 15, 2023 10.50 10.54 10.34 10.51 7,542,055 -0.16(-1.50%)
May 12, 2023 10.43 10.85 10.43 10.67 13,095,015 +0.42(+4.10%)
May 11, 2023 9.700 10.31 9.610 10.25 11,688,324 +0.35(+3.54%)
May 10, 2023 9.970 10.03 9.815 9.900 7,655,720 +0.01(+0.10%)
May 09, 2023 9.640 9.920 9.630 9.890 6,761,902 +0.09(+0.92%)
May 08, 2023 9.830 9.930 9.730 9.800 7,837,371 +0.08(+0.82%)
May 05, 2023 9.370 9.770 9.295 9.720 12,234,045 +0.52(+5.65%)
May 04, 2023 9.270 9.360 9.000 9.200 10,096,211 +0.12(+1.32%)
May 03, 2023 9.000 9.205 8.940 9.080 8,081,123 +0.08(+0.89%)
May 02, 2023 9.330 9.350 8.980 9.000 10,615,599 -0.39(-4.15%)
May 01, 2023 9.460 9.580 9.300 9.390 5,403,808 -0.10(-1.05%)
Apr 28, 2023 9.490 9.630 9.260 9.490 17,996,684 -0.97(-9.27%)
Apr 27, 2023 10.85 10.85 10.36 10.46 14,006,923 -0.16(-1.51%)
Apr 26, 2023 10.72 10.76 10.59 10.62 8,745,890 -0.10(-0.93%)
Apr 25, 2023 10.81 10.89 10.56 10.72 10,249,371 -0.09(-0.83%)
Apr 24, 2023 10.58 10.83 10.46 10.81 7,758,558 +0.39(+3.74%)
Apr 21, 2023 10.60 10.60 10.38 10.42 4,380,003 -0.13(-1.23%)
Apr 20, 2023 10.44 10.72 10.42 10.55 5,853,493 +0.09(+0.86%)
Apr 19, 2023 10.80 10.80 10.43 10.46 10,693,811 -0.56(-5.08%)
Apr 18, 2023 10.69 11.12 10.65 11.02 11,107,545 +0.23(+2.13%)
Apr 17, 2023 10.80 10.87 10.69 10.79 7,585,770 +0.07(+0.65%)
Apr 14, 2023 10.50 10.74 10.48 10.72 3,969,637 +0.14(+1.32%)
Apr 13, 2023 10.54 10.65 10.52 10.58 4,714,871 +0.10(+0.95%)
Apr 12, 2023 10.42 10.63 10.28 10.48 6,185,473 +0.21(+2.04%)
Apr 11, 2023 10.02 10.29 9.960 10.27 6,558,075 +0.60(+6.20%)
Apr 10, 2023 9.560 9.740 9.555 9.670 5,586,770 +0.16(+1.68%)
Apr 06, 2023 9.580 9.640 9.480 9.510 4,161,212 -0.17(-1.76%)
Apr 05, 2023 9.550 9.705 9.235 9.680 12,826,913 +0.13(+1.36%)
Apr 04, 2023 9.710 9.750 9.460 9.550 7,186,260 -0.17(-1.75%)
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.