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 )

14.47 -0.37 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 29, 2018 8.680 8.880 8.680 8.840 7,544,062 +0.25(+2.91%)
Jun 28, 2018 8.700 8.860 8.470 8.590 19,546,968 +0.10(+1.18%)
Jun 27, 2018 8.470 8.830 8.390 8.490 12,435,464 +0.05(+0.59%)
Jun 26, 2018 8.480 8.480 8.195 8.440 5,951,695 +0.12(+1.44%)
Jun 25, 2018 8.170 8.345 7.960 8.320 6,428,747 +0.34(+4.26%)
Jun 22, 2018 8.140 8.280 7.970 7.980 8,915,295 -0.07(-0.87%)
Jun 21, 2018 8.520 8.520 8.020 8.050 6,067,500 -0.54(-6.29%)
Jun 20, 2018 8.560 8.810 8.455 8.590 14,024,832 +0.40(+4.88%)
Jun 19, 2018 7.610 8.470 7.580 8.190 11,873,468 +0.38(+4.87%)
Jun 18, 2018 7.880 7.940 7.780 7.810 4,177,181 -0.14(-1.76%)
Jun 15, 2018 7.970 7.750 7.950 4,745,818 -0.02(-0.25%)
Jun 14, 2018 8.280 8.340 7.960 7.970 5,089,009 -0.21(-2.57%)
Jun 13, 2018 8.320 8.330 7.960 8.180 7,415,298 -0.12(-1.45%)
Jun 12, 2018 8.340 8.460 8.225 8.300 8,408,510 +0.05(+0.61%)
Jun 11, 2018 8.430 8.490 8.150 8.250 5,102,710 -0.04(-0.48%)
Jun 08, 2018 8.470 8.500 7.925 8.290 14,645,843 +0.30(+3.75%)
Jun 07, 2018 8.300 8.300 7.550 7.990 33,080,800 -0.52(-6.11%)
Jun 06, 2018 8.290 8.510 15,548,736 -0.24(-2.74%)
Jun 05, 2018 9.200 9.440 8.720 8.750 9,259,823 -0.64(-6.82%)
Jun 04, 2018 9.130 9.445 9.110 9.390 13,809,833 +0.83(+9.70%)
Jun 01, 2018 10.48 10.56 7.930 8.560 47,299,368 -1.64(-16.08%)
May 31, 2018 10.30 10.45 10.12 10.20 11,330,268 +0.01(+0.10%)
May 30, 2018 10.05 10.68 9.860 10.19 12,275,347 -0.14(-1.36%)
May 29, 2018 9.450 10.37 9.450 10.33 25,104,320 -0.49(-4.53%)
May 25, 2018 10.82 10.82 10.82 0 -0.20(-1.81%)
May 24, 2018 11.14 11.38 10.79 11.02 28,553,040 -1.89(-14.64%)
May 23, 2018 13.34 13.42 12.90 12.91 9,813,453 -0.70(-5.14%)
May 22, 2018 13.34 13.91 13.29 13.61 12,926,758 -0.04(-0.29%)
May 21, 2018 14.15 14.23 13.54 13.65 6,747,151 -0.09(-0.66%)
May 18, 2018 13.75 14.01 13.44 13.74 5,899,525 -0.37(-2.62%)
May 17, 2018 14.67 14.98 13.78 14.11 11,569,634 -0.78(-5.24%)
May 16, 2018 14.77 14.97 14.74 14.89 9,851,683 +0.29(+1.99%)
May 15, 2018 14.20 14.73 14.10 14.60 10,736,477 +0.14(+0.97%)
May 14, 2018 14.42 14.66 14.32 14.46 11,101,355 +0.30(+2.12%)
May 11, 2018 14.62 14.80 14.13 14.16 13,421,902 -0.39(-2.68%)
May 10, 2018 14.20 14.96 14.06 14.55 17,719,076 +0.74(+5.36%)
May 09, 2018 12.99 13.81 12.98 13.81 9,834,507 +0.95(+7.39%)
May 08, 2018 12.91 12.99 12.56 12.86 9,531,897 +0.09(+0.70%)
May 07, 2018 12.71 13.06 12.71 12.77 4,662,933 +0.13(+1.03%)
May 04, 2018 12.71 12.89 12.64 12.64 3,469,625 -0.09(-0.71%)
May 03, 2018 12.77 12.82 12.38 12.73 4,044,061 -0.03(-0.24%)
May 02, 2018 12.82 13.02 12.73 12.76 4,767,937 -0.07(-0.55%)
May 01, 2018 12.98 13.03 12.71 12.83 2,766,567 -0.32(-2.43%)
Apr 30, 2018 13.14 13.22 13.01 13.15 3,374,126 -0.02(-0.15%)
Apr 27, 2018 13.19 13.25 13.13 13.17 5,262,559 +0.17(+1.31%)
Apr 26, 2018 12.63 13.02 12.63 13.00 5,851,653 +0.47(+3.75%)
Apr 25, 2018 12.66 12.66 12.39 12.53 6,578,424 -0.46(-3.54%)
Apr 24, 2018 13.11 13.19 12.82 12.99 3,680,899 -0.06(-0.46%)
Apr 23, 2018 12.90 13.06 12.75 13.05 5,369,719 -0.09(-0.68%)
Apr 20, 2018 12.98 13.23 12.87 13.14 6,683,242 +0.00(+0.00%)
Apr 19, 2018 13.07 13.21 12.93 13.14 6,585,922 +0.19(+1.47%)
Apr 18, 2018 12.65 12.98 12.61 12.95 6,757,979 +0.56(+4.52%)
Apr 17, 2018 12.19 12.46 12.12 12.39 4,680,855 +0.32(+2.65%)
Apr 16, 2018 12.40 12.40 12.04 12.07 4,813,559 -0.32(-2.58%)
Apr 13, 2018 12.74 12.78 12.33 12.39 3,570,271 -0.37(-2.90%)
Apr 12, 2018 12.97 12.99 12.76 12.76 2,697,483 -0.13(-1.01%)
Apr 11, 2018 12.69 12.94 12.65 12.89 3,997,144 +0.29(+2.30%)
Apr 10, 2018 12.21 12.65 12.12 12.60 9,390,453 +0.59(+4.91%)
Apr 09, 2018 12.64 12.65 12.01 12.01 4,201,706 -0.62(-4.91%)
Apr 06, 2018 12.59 12.64 12.35 12.63 6,022,895 -0.01(-0.08%)
Apr 05, 2018 12.75 12.85 12.60 12.64 7,441,144 +0.49(+4.03%)
Apr 04, 2018 12.11 12.35 12.01 12.15 11,744,066 -0.32(-2.57%)
Apr 03, 2018 12.76 12.83 12.40 12.47 5,610,866 -0.11(-0.87%)
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.