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 -0.17 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 8.300 8.570 8.300 8.540 7,135,909 +0.29(+3.52%)
Mar 30, 2021 8.160 8.320 8.160 8.250 6,322,890 +0.04(+0.49%)
Mar 29, 2021 8.050 8.250 8.020 8.210 6,409,018 +0.04(+0.49%)
Mar 26, 2021 8.250 8.365 8.013 8.170 7,017,800 -0.03(-0.37%)
Mar 25, 2021 7.920 8.200 7.790 8.200 12,310,410 +0.10(+1.23%)
Mar 24, 2021 8.320 8.480 8.070 8.100 10,850,787 -0.14(-1.70%)
Mar 23, 2021 8.410 8.580 8.240 8.240 8,840,862 -0.26(-3.06%)
Mar 22, 2021 8.480 8.595 8.345 8.500 7,218,509 -0.18(-2.07%)
Mar 19, 2021 8.400 8.770 8.330 8.680 9,695,000 +0.36(+4.33%)
Mar 18, 2021 8.480 8.620 8.260 8.320 7,267,936 -0.27(-3.14%)
Mar 17, 2021 8.190 8.630 8.170 8.590 8,035,645 +0.32(+3.87%)
Mar 16, 2021 8.380 8.430 8.220 8.270 6,769,826 -0.04(-0.48%)
Mar 15, 2021 8.270 8.350 8.160 8.310 9,413,690 +0.01(+0.12%)
Mar 12, 2021 8.260 8.328 8.170 8.300 7,570,100 -0.08(-0.95%)
Mar 11, 2021 8.100 8.450 8.030 8.380 13,386,878 +0.50(+6.35%)
Mar 10, 2021 7.650 7.880 7.510 7.880 14,981,602 +0.48(+6.49%)
Mar 09, 2021 7.270 7.550 7.110 7.400 14,072,431 +0.19(+2.64%)
Mar 08, 2021 7.710 7.770 7.200 7.210 18,135,544 -0.66(-8.39%)
Mar 05, 2021 8.040 8.060 7.785 7.870 16,069,600 +0.15(+1.94%)
Mar 04, 2021 7.820 8.020 7.650 7.720 17,309,924 +0.22(+2.93%)
Mar 03, 2021 7.360 7.560 7.095 7.500 28,121,748 -0.19(-2.47%)
Mar 02, 2021 7.500 7.870 7.400 7.690 22,941,044 -0.11(-1.41%)
Mar 01, 2021 7.940 8.150 7.780 7.800 9,267,876 -0.10(-1.27%)
Feb 26, 2021 8.390 8.400 7.845 7.900 9,839,000 -0.46(-5.50%)
Feb 25, 2021 9.080 9.160 8.340 8.360 9,668,427 -0.62(-6.90%)
Feb 24, 2021 8.840 9.110 8.790 8.980 11,223,167 +0.17(+1.93%)
Feb 23, 2021 8.460 8.880 8.290 8.810 18,116,088 +0.99(+12.66%)
Feb 22, 2021 8.020 8.210 7.780 7.820 29,606,950 -2.33(-22.96%)
Feb 19, 2021 10.37 10.42 10.04 10.15 9,968,100 -0.60(-5.58%)
Feb 18, 2021 11.05 11.08 10.70 10.75 6,299,304 -0.17(-1.56%)
Feb 17, 2021 10.66 10.94 10.42 10.92 7,008,605 +0.23(+2.15%)
Feb 16, 2021 10.73 10.85 10.60 10.69 3,712,033 +0.13(+1.23%)
Feb 12, 2021 10.29 10.59 10.28 10.56 5,176,500 +0.13(+1.25%)
Feb 11, 2021 10.53 10.61 10.39 10.43 11,609,269 +0.06(+0.58%)
Feb 10, 2021 10.13 10.45 10.07 10.37 4,190,008 +0.15(+1.47%)
Feb 09, 2021 10.29 10.36 10.05 10.22 7,441,879 -0.26(-2.48%)
Feb 08, 2021 10.65 10.79 10.34 10.48 6,158,949 -0.33(-3.05%)
Feb 05, 2021 11.09 11.23 10.53 10.81 8,515,600 +0.17(+1.60%)
Feb 04, 2021 10.59 10.66 10.41 10.64 3,322,987 -0.10(-0.93%)
Feb 03, 2021 10.75 10.87 10.63 10.74 4,312,347 +0.04(+0.37%)
Feb 02, 2021 10.78 10.88 10.52 10.70 6,702,925 +0.67(+6.68%)
Feb 01, 2021 9.960 10.16 9.800 10.03 5,420,327 +0.25(+2.56%)
Jan 29, 2021 9.970 10.03 9.760 9.780 5,858,600 -0.49(-4.77%)
Jan 28, 2021 10.41 10.50 10.15 10.27 6,124,381 +0.18(+1.78%)
Jan 27, 2021 10.07 10.48 9.820 10.09 8,397,405 +0.00(+0.00%)
Jan 26, 2021 10.11 10.39 10.06 10.09 12,790,719 +0.27(+2.75%)
Jan 25, 2021 9.820 9.850 9.580 9.820 4,459,262 -0.07(-0.71%)
Jan 22, 2021 9.930 10.09 9.775 9.890 7,657,300 -0.43(-4.17%)
Jan 21, 2021 10.67 10.67 10.24 10.32 5,220,009 -0.32(-3.01%)
Jan 20, 2021 10.87 10.91 10.62 10.64 4,753,390 -0.10(-0.93%)
Jan 19, 2021 10.70 10.79 10.43 10.74 7,246,771 +0.13(+1.23%)
Jan 15, 2021 10.85 10.91 10.59 10.61 7,829,300 -0.74(-6.52%)
Jan 14, 2021 11.02 11.42 10.98 11.35 4,234,570 +0.37(+3.37%)
Jan 13, 2021 11.40 11.42 10.95 10.98 6,762,118 -0.58(-5.02%)
Jan 12, 2021 11.41 11.65 11.31 11.56 5,469,104 +0.33(+2.94%)
Jan 11, 2021 11.12 11.36 11.03 11.23 4,530,642 -0.28(-2.43%)
Jan 08, 2021 11.63 11.66 11.27 11.51 7,196,000 +0.02(+0.17%)
Jan 07, 2021 11.55 11.61 11.37 11.49 3,999,132 +0.12(+1.06%)
Jan 06, 2021 11.46 11.72 11.33 11.37 10,288,673 -0.04(-0.35%)
Jan 05, 2021 10.67 11.47 10.66 11.41 10,859,928 +0.41(+3.73%)
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.