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 )

15.85 -0.27 (-1.67%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 1, 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 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%)
Apr 03, 2023 9.430 9.720 9.420 9.720 11,193,627 +0.44(+4.74%)
Mar 31, 2023 9.480 9.540 9.170 9.280 8,518,325 -0.14(-1.49%)
Mar 30, 2023 9.480 9.500 9.222 9.420 6,454,439 +0.07(+0.75%)
Mar 29, 2023 9.180 9.380 9.120 9.350 6,500,504 +0.18(+1.96%)
Mar 28, 2023 9.000 9.190 8.995 9.170 6,302,642 +0.25(+2.80%)
Mar 27, 2023 8.830 8.970 8.725 8.920 6,031,201 +0.22(+2.53%)
Mar 24, 2023 8.570 8.810 8.521 8.700 8,090,543 +0.06(+0.69%)
Mar 23, 2023 8.990 9.040 8.550 8.640 11,501,407 -0.26(-2.92%)
Mar 22, 2023 8.850 9.080 8.760 8.900 6,153,812 -0.04(-0.45%)
Mar 21, 2023 8.830 9.030 8.830 8.940 5,248,271 +0.21(+2.41%)
Mar 20, 2023 8.900 8.920 8.710 8.730 12,706,847 -0.10(-1.13%)
Mar 17, 2023 8.810 8.870 8.660 8.830 11,784,080 -0.07(-0.79%)
Mar 16, 2023 8.820 8.930 8.680 8.900 8,216,774 +0.08(+0.91%)
Mar 15, 2023 8.820 8.890 8.570 8.820 11,596,756 -0.23(-2.54%)
Mar 14, 2023 9.340 9.480 9.000 9.050 8,159,079 -0.18(-1.95%)
Mar 13, 2023 9.280 9.540 9.160 9.230 6,504,104 -0.41(-4.25%)
Mar 10, 2023 9.700 9.900 9.585 9.640 6,218,215 -0.15(-1.53%)
Mar 09, 2023 10.13 10.26 9.780 9.790 11,500,406 -0.16(-1.61%)
Mar 08, 2023 9.930 10.18 9.811 9.950 8,662,146 +0.21(+2.16%)
Mar 07, 2023 9.930 9.980 9.620 9.740 6,742,966 -0.35(-3.47%)
Mar 06, 2023 9.840 10.13 9.780 10.09 8,900,578 +0.25(+2.54%)
Mar 03, 2023 9.450 9.898 9.420 9.840 9,410,779 +0.32(+3.36%)
Mar 02, 2023 9.480 9.850 9.300 9.520 14,004,853 -0.22(-2.26%)
Mar 01, 2023 9.560 9.810 9.285 9.740 12,541,992 -0.02(-0.20%)
Feb 28, 2023 10.29 10.29 9.690 9.760 13,713,800 -0.33(-3.27%)
Feb 27, 2023 10.08 10.34 10.00 10.09 11,888,366 +0.02(+0.20%)
Feb 24, 2023 10.16 10.26 9.970 10.07 8,833,734 -0.31(-2.99%)
Feb 23, 2023 10.25 10.48 10.23 10.38 9,882,037 +0.41(+4.11%)
Feb 22, 2023 10.03 10.10 9.945 9.970 6,549,171 -0.05(-0.50%)
Feb 21, 2023 10.24 10.36 9.990 10.02 4,226,934 -0.23(-2.24%)
Feb 17, 2023 10.22 10.34 10.13 10.25 7,434,668 -0.04(-0.39%)
Feb 16, 2023 10.19 10.35 10.18 10.29 6,273,516 +0.01(+0.10%)
Feb 15, 2023 10.20 10.29 10.11 10.28 5,546,367 -0.03(-0.29%)
Feb 14, 2023 10.35 10.47 10.23 10.31 4,346,704 -0.09(-0.87%)
Feb 13, 2023 10.23 10.41 10.20 10.40 4,573,541 +0.13(+1.27%)
Feb 10, 2023 10.03 10.30 10.02 10.27 7,718,542 +0.41(+4.16%)
Feb 09, 2023 10.00 10.04 9.810 9.860 6,428,830 -0.15(-1.50%)
Feb 08, 2023 9.910 10.10 9.760 10.01 7,770,963 +0.13(+1.32%)
Feb 07, 2023 10.01 10.08 9.785 9.880 9,008,583 -0.13(-1.30%)
Feb 06, 2023 9.660 10.03 9.542 10.01 8,653,984 +0.30(+3.09%)
Feb 03, 2023 9.740 9.955 9.560 9.710 7,509,401 -0.01(-0.10%)
Feb 02, 2023 10.27 10.27 9.675 9.720 12,802,686 -0.47(-4.61%)
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.