Indicators

Petroleo Brasileiro S.A. Petrobras ADR (NY: PBR-A )

14.81 +0.11 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.05	10.33	10.03	10.31	14,315,991	+0.48(+4.88%)
May 27, 2021	9.830	9.910	9.735	9.830	7,341,363	+0.04(+0.41%)
May 26, 2021	9.620	9.820	9.585	9.790	8,170,837	+0.15(+1.56%)
May 25, 2021	9.940	9.970	9.630	9.640	9,188,210	-0.20(-2.03%)
May 24, 2021	9.780	9.930	9.720	9.840	11,724,106	+0.16(+1.65%)
May 21, 2021	9.810	9.890	9.650	9.680	20,645,268	-0.07(-0.72%)
May 20, 2021	9.860	9.890	9.690	9.750	15,550,695	-0.03(-0.31%)
May 19, 2021	9.860	9.955	9.710	9.780	9,843,294	-0.19(-1.91%)
May 18, 2021	10.08	10.14	9.920	9.970	12,108,758	-0.10(-0.99%)
May 17, 2021	9.860	10.11	9.830	10.07	10,446,604	+0.14(+1.41%)
May 14, 2021	9.750	9.976	9.705	9.930	20,254,584	+0.51(+5.41%)
May 13, 2021	9.330	9.435	9.120	9.420	17,328,688	+0.10(+1.07%)
May 12, 2021	9.650	9.710	9.265	9.320	19,635,912	-0.24(-2.51%)
May 11, 2021	9.260	9.580	9.240	9.560	13,092,990	+0.14(+1.49%)
May 10, 2021	9.440	9.530	9.370	9.420	11,011,702	+0.15(+1.62%)
May 07, 2021	8.950	9.320	8.910	9.270	9,786,761	+0.38(+4.27%)
May 06, 2021	8.870	8.965	8.810	8.890	13,057,327	+0.04(+0.45%)
May 05, 2021	8.790	8.860	8.610	8.850	8,220,802	+0.46(+5.48%)
May 04, 2021	8.600	8.620	8.390	8.390	7,644,957	-0.22(-2.56%)

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.