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 (%)
Dec 30, 2022 9.320 9.545 9.233 9.290 5,106,556 -0.04(-0.43%)
Dec 29, 2022 9.560 9.610 9.250 9.330 8,298,282 -0.14(-1.48%)
Dec 28, 2022 9.600 9.670 9.440 9.470 14,877,065 -0.06(-0.63%)
Dec 27, 2022 9.340 9.540 9.311 9.530 15,800,253 -0.28(-2.85%)
Dec 23, 2022 9.490 9.820 9.470 9.810 9,993,548 +0.50(+5.37%)
Dec 22, 2022 9.350 9.480 9.165 9.310 8,140,556 +0.20(+2.20%)
Dec 21, 2022 8.980 9.130 8.790 9.110 13,146,901 +0.23(+2.59%)
Dec 20, 2022 8.560 8.985 8.545 8.880 18,261,752 +0.42(+4.96%)
Dec 19, 2022 8.270 8.500 8.215 8.460 11,704,516 +0.17(+2.05%)
Dec 16, 2022 8.210 8.345 8.150 8.290 9,348,766 +0.00(+0.00%)
Dec 15, 2022 8.300 8.461 8.120 8.290 16,867,284 +0.18(+2.22%)
Dec 14, 2022 8.440 8.570 7.860 8.110 39,984,708 -0.69(-7.84%)
Dec 13, 2022 9.030 9.120 8.775 8.800 19,780,136 -0.24(-2.65%)
Dec 12, 2022 8.930 9.100 8.675 9.040 16,202,336 -0.39(-4.14%)
Dec 09, 2022 9.400 9.542 9.350 9.430 6,467,571 -0.04(-0.42%)
Dec 08, 2022 9.780 9.840 9.440 9.470 9,666,867 -0.28(-2.87%)
Dec 07, 2022 9.840 9.995 9.690 9.750 8,329,666 +0.01(+0.05%)
Dec 06, 2022 9.830 10.09 9.660 9.745 8,991,917 +0.05(+0.57%)
Dec 05, 2022 10.00 10.03 9.670 9.690 10,257,506 -0.24(-2.42%)
Dec 02, 2022 10.07 10.24 9.835 9.930 8,866,496 +0.06(+0.61%)
Dec 01, 2022 10.18 10.23 9.855 9.870 8,628,500 -0.38(-3.71%)
Nov 30, 2022 9.970 10.25 9.840 10.25 22,333,392 +0.62(+6.44%)
Nov 29, 2022 9.490 9.830 9.470 9.630 14,990,165 +0.51(+5.59%)
Nov 28, 2022 8.880 9.170 8.850 9.120 11,192,349 +0.21(+2.36%)
Nov 25, 2022 8.980 9.060 8.795 8.910 9,383,779 +0.12(+1.37%)
Nov 23, 2022 8.640 8.830 8.590 8.790 16,667,164 +0.07(+0.80%)
Nov 22, 2022 8.610 8.740 8.350 8.720 23,074,264 -1.39(-13.75%)
Nov 21, 2022 10.10 10.22 9.711 10.11 20,327,480 +0.18(+1.81%)
Nov 18, 2022 9.920 10.04 9.760 9.930 15,899,739 -0.15(-1.49%)
Nov 17, 2022 9.850 10.11 9.785 10.08 19,035,756 -0.06(-0.59%)
Nov 16, 2022 10.35 10.47 10.02 10.14 16,198,656 -0.42(-3.98%)
Nov 15, 2022 10.77 10.79 10.40 10.56 9,126,276 +0.08(+0.76%)
Nov 14, 2022 10.22 10.63 10.22 10.48 15,313,332 +0.35(+3.46%)
Nov 11, 2022 9.760 10.28 9.725 10.13 20,706,480 +0.38(+3.90%)
Nov 10, 2022 9.870 10.01 9.560 9.750 23,903,488 -0.60(-5.80%)
Nov 09, 2022 10.65 10.76 10.25 10.35 16,744,341 -0.25(-2.36%)
Nov 08, 2022 10.56 10.68 10.36 10.60 15,711,017 +0.08(+0.76%)
Nov 07, 2022 11.06 11.17 10.49 10.52 20,890,324 -0.71(-6.32%)
Nov 04, 2022 12.13 12.16 11.19 11.23 22,201,592 -0.49(-4.18%)
Nov 03, 2022 11.49 11.87 11.39 11.72 15,839,765 +0.28(+2.45%)
Nov 02, 2022 11.71 11.44 10,605,513 -0.24(-2.05%)
Nov 01, 2022 11.60 11.89 11.43 11.68 19,624,914 +0.17(+1.48%)
Oct 31, 2022 11.32 12.12 11.21 11.51 43,192,480 -0.74(-6.04%)
Oct 28, 2022 12.30 12.43 12.02 12.25 32,033,860 -0.20(-1.61%)
Oct 27, 2022 12.38 12.77 12.32 12.45 24,279,552 +0.23(+1.88%)
Oct 26, 2022 12.15 12.63 12.12 12.22 25,162,672 -0.48(-3.78%)
Oct 25, 2022 12.74 13.02 12.60 12.70 12,176,137 -0.26(-2.01%)
Oct 24, 2022 13.95 14.03 12.95 12.96 19,696,840 -1.72(-11.72%)
Oct 21, 2022 13.97 14.93 13.95 14.68 20,313,420 +0.66(+4.71%)
Oct 20, 2022 13.72 14.03 13.69 14.02 16,413,998 +0.59(+4.39%)
Oct 19, 2022 12.93 13.49 12.91 13.43 14,470,803 +0.41(+3.15%)
Oct 18, 2022 12.76 13.04 12.54 13.02 13,965,493 +0.39(+3.09%)
Oct 17, 2022 12.63 12.98 12.44 12.63 13,065,563 +0.10(+0.80%)
Oct 14, 2022 12.82 12.90 12.51 12.53 14,699,655 -0.41(-3.17%)
Oct 13, 2022 12.28 13.19 12.24 12.94 19,075,096 +0.51(+4.10%)
Oct 12, 2022 12.54 12.54 12.25 12.43 12,190,862 -0.10(-0.80%)
Oct 11, 2022 12.59 12.82 12.43 12.53 13,655,810 -0.27(-2.11%)
Oct 10, 2022 12.99 13.11 12.71 12.80 10,502,583 -0.09(-0.70%)
Oct 07, 2022 12.96 13.18 12.73 12.89 20,262,864 -0.08(-0.62%)
Oct 06, 2022 12.57 13.00 12.50 12.97 16,485,338 +0.41(+3.26%)
Oct 05, 2022 12.10 12.68 12.07 12.56 21,419,752 +0.42(+3.46%)
Oct 04, 2022 12.68 12.68 12.03 12.14 27,984,552 -0.31(-2.49%)
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.