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, 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%)
Feb 01, 2023 10.32 10.44 9.960 10.19 8,986,983 -0.13(-1.26%)
Jan 31, 2023 10.11 10.34 10.04 10.32 6,636,932 +0.28(+2.79%)
Jan 30, 2023 10.15 10.17 9.990 10.04 7,468,958 +0.01(+0.10%)
Jan 27, 2023 10.18 10.22 10.00 10.03 7,342,250 -0.29(-2.81%)
Jan 26, 2023 10.60 10.65 10.16 10.32 8,656,960 -0.27(-2.55%)
Jan 25, 2023 10.36 10.67 10.19 10.59 10,645,625 +0.24(+2.32%)
Jan 24, 2023 10.52 10.52 10.26 10.35 8,377,664 +0.00(+0.00%)
Jan 23, 2023 10.22 10.69 10.21 10.35 18,524,948 +0.20(+1.97%)
Jan 20, 2023 9.840 10.23 9.775 10.15 10,637,523 +0.15(+1.50%)
Jan 19, 2023 9.700 10.02 9.650 10.00 8,322,057 +0.34(+3.52%)
Jan 18, 2023 10.16 10.18 9.650 9.660 9,514,615 -0.39(-3.88%)
Jan 17, 2023 9.560 10.05 9.560 10.05 22,800,152 +0.42(+4.36%)
Jan 13, 2023 9.530 9.690 9.530 9.630 9,890,437 -0.01(-0.10%)
Jan 12, 2023 9.400 9.700 9.370 9.640 14,170,227 +0.26(+2.77%)
Jan 11, 2023 9.430 9.435 9.260 9.380 12,183,849 +0.14(+1.52%)
Jan 10, 2023 9.130 9.265 8.920 9.240 6,025,063 +0.19(+2.10%)
Jan 09, 2023 8.950 9.110 8.900 9.050 6,508,235 -0.04(-0.44%)
Jan 06, 2023 9.070 9.120 8.900 9.090 6,484,042 +0.18(+2.02%)
Jan 05, 2023 8.660 8.975 8.600 8.910 8,241,041 +0.42(+4.95%)
Jan 04, 2023 8.190 8.680 8.100 8.490 14,247,723 +0.26(+3.16%)
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.