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 29, 2015	7.950	8.000	7.730	7.730	20,206,746	-0.27(-3.37%)
May 28, 2015	8.040	8.050	7.810	8.000	29,596,258	+0.02(+0.25%)
May 27, 2015	7.780	8.030	7.750	7.980	15,996,039	+0.11(+1.40%)
May 26, 2015	8.140	8.230	7.860	7.870	11,010,725	-0.61(-7.19%)
May 22, 2015	8.700	8.480	8.480	8.480	13,849,100	-0.33(-3.75%)
May 21, 2015	8.640	8.920	8.590	8.810	10,115,397	+0.25(+2.92%)
May 20, 2015	8.500	8.690	8.400	8.560	10,396,004	+0.04(+0.47%)
May 19, 2015	8.860	8.870	8.460	8.520	17,381,688	-0.62(-6.78%)
May 18, 2015	9.630	9.650	8.950	9.140	23,341,096	-0.24(-2.56%)
May 15, 2015	9.140	9.460	9.060	9.380	13,861,451	+0.14(+1.52%)
May 14, 2015	9.310	9.485	9.175	9.240	16,495,779	+0.02(+0.22%)
May 13, 2015	9.270	9.420	9.160	9.220	15,416,004	+0.08(+0.88%)
May 12, 2015	9.000	9.240	8.995	9.140	10,863,071	+0.17(+1.90%)
May 11, 2015	9.080	9.150	8.940	8.970	5,296,040	-0.12(-1.32%)
May 08, 2015	9.240	9.335	8.950	9.090	14,992,695	+0.05(+0.55%)
May 07, 2015	8.980	9.110	8.760	9.040	11,766,659	+0.11(+1.23%)
May 06, 2015	9.710	9.710	8.890	8.930	14,201,464	-0.43(-4.59%)
May 05, 2015	9.210	9.540	9.190	9.360	23,713,678	+0.41(+4.58%)
May 04, 2015	8.755	8.980	8.730	8.950	12,004,870	+0.20(+2.29%)

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.