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 )

14.84 -1.03 (-6.49%)
Official Closing Price Updated: 4:00 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 (%)
Apr 30, 2021 8.710 8.820 8.645 8.650 9,570,000 -0.14(-1.59%)
Apr 29, 2021 8.920 8.960 8.670 8.790 10,947,666 -0.13(-1.46%)
Apr 28, 2021 8.630 8.940 8.620 8.920 10,128,653 +0.47(+5.56%)
Apr 27, 2021 8.760 8.840 8.430 8.450 11,952,554 -0.24(-2.76%)
Apr 26, 2021 8.680 8.750 8.610 8.690 6,952,960 +0.11(+1.28%)
Apr 23, 2021 8.670 8.720 8.490 8.580 9,719,700 -0.08(-0.92%)
Apr 22, 2021 8.700 8.730 8.560 8.660 10,064,983 +0.18(+2.12%)
Apr 21, 2021 8.400 8.500 8.360 8.480 8,901,002 -0.06(-0.70%)
Apr 20, 2021 8.730 8.750 8.525 8.540 11,365,719 -0.14(-1.61%)
Apr 19, 2021 8.110 8.955 8.110 8.680 20,129,836 +0.51(+6.24%)
Apr 16, 2021 8.060 8.260 8.030 8.170 6,758,600 +0.00(+0.00%)
Apr 15, 2021 8.370 8.425 8.140 8.170 8,027,281 -0.39(-4.56%)
Apr 14, 2021 8.340 8.610 8.340 8.560 9,460,364 +0.19(+2.27%)
Apr 13, 2021 8.280 8.450 8.240 8.370 10,494,705 +0.05(+0.60%)
Apr 12, 2021 8.520 8.560 8.270 8.320 5,659,243 -0.03(-0.36%)
Apr 09, 2021 8.300 8.382 8.290 8.350 7,176,500 -0.10(-1.18%)
Apr 08, 2021 8.490 8.565 8.330 8.450 5,691,854 -0.03(-0.35%)
Apr 07, 2021 8.580 8.670 8.460 8.480 6,814,145 -0.03(-0.35%)
Apr 06, 2021 8.520 8.605 8.490 8.510 7,537,039 +0.08(+0.95%)
Apr 05, 2021 8.480 8.495 8.315 8.430 11,043,288 +0.07(+0.84%)
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.