Skip to main content

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

14.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 14.55 14.81 14.51 14.63 5,603,447 +0.50(+3.54%)
May 24, 2024 14.35 14.40 14.10 14.13 5,165,845 -0.09(-0.63%)
May 23, 2024 14.60 14.67 14.16 14.22 8,430,627 -0.15(-1.04%)
May 22, 2024 14.17 14.48 14.14 14.37 6,440,867 +0.12(+0.84%)
May 21, 2024 14.47 14.51 14.25 14.25 4,000,379 -0.08(-0.56%)
May 20, 2024 14.42 14.48 14.29 14.33 4,629,589 +0.03(+0.21%)
May 17, 2024 14.52 14.56 14.24 14.30 7,397,906 -0.17(-1.17%)
May 16, 2024 14.99 15.00 14.46 14.47 12,247,176 -0.37(-2.49%)
May 15, 2024 14.76 15.07 14.55 14.84 23,753,004 -1.03(-6.49%)
May 14, 2024 15.80 16.05 15.61 15.87 7,644,947 -0.26(-1.61%)
May 13, 2024 16.25 16.34 16.07 16.13 3,523,006 +0.06(+0.37%)
May 10, 2024 16.34 16.37 16.05 16.07 4,199,235 -0.08(-0.50%)
May 09, 2024 15.90 16.21 15.89 16.15 4,175,245 -0.01(-0.06%)
May 08, 2024 15.84 16.20 15.84 16.16 4,514,024 +0.15(+0.94%)
May 07, 2024 15.82 16.03 15.80 16.01 5,152,490 +0.22(+1.39%)
May 06, 2024 15.70 15.89 15.68 15.79 3,478,067 +0.13(+0.83%)
May 03, 2024 15.91 15.94 15.52 15.66 5,064,476 -0.76(-4.63%)
May 02, 2024 16.45 16.54 16.32 16.42 5,268,125 +0.40(+2.50%)
May 01, 2024 16.13 16.20 15.81 16.02 4,048,215 -0.10(-0.62%)
Apr 30, 2024 16.19 16.34 16.04 16.12 7,152,526 -0.29(-1.77%)
Apr 29, 2024 16.20 16.44 16.15 16.41 5,610,260 +0.25(+1.55%)
Apr 26, 2024 16.07 16.32 16.04 16.16 7,545,547 -0.09(-0.55%)
Apr 25, 2024 15.98 16.41 15.87 16.25 5,797,018 +0.26(+1.63%)
Apr 24, 2024 16.16 16.23 15.95 15.99 2,956,714 -0.15(-0.93%)
Apr 23, 2024 16.00 16.18 15.86 16.14 4,135,927 +0.08(+0.50%)
Apr 22, 2024 15.61 16.06 15.56 16.06 15,927,972 +0.47(+3.01%)
Apr 19, 2024 15.19 15.75 15.18 15.59 17,773,986 +0.49(+3.25%)
Apr 18, 2024 15.39 15.47 15.03 15.10 4,403,400 -0.01(-0.07%)
Apr 17, 2024 15.09 15.26 14.94 15.11 5,494,056 +0.11(+0.73%)
Apr 16, 2024 14.90 15.10 14.80 15.00 3,653,359 -0.16(-1.06%)
Apr 15, 2024 15.03 15.23 14.95 15.16 6,667,076 -0.01(-0.07%)
Apr 12, 2024 15.57 15.57 15.06 15.17 5,321,053 -0.25(-1.62%)
Apr 11, 2024 15.55 15.63 15.39 15.42 5,428,166 -0.24(-1.53%)
Apr 10, 2024 15.37 15.66 15.33 15.66 5,405,352 +0.20(+1.29%)
Apr 09, 2024 15.54 15.62 15.18 15.46 8,201,208 +0.15(+0.98%)
Apr 08, 2024 15.05 15.50 14.94 15.31 6,567,112 +0.23(+1.53%)
Apr 05, 2024 14.84 15.22 14.79 15.08 7,082,263 +0.05(+0.33%)
Apr 04, 2024 15.53 15.71 14.88 15.03 19,131,500 -0.21(-1.38%)
Apr 03, 2024 15.19 15.31 15.06 15.24 4,368,152 -0.04(-0.26%)
Apr 02, 2024 15.00 15.29 14.98 15.28 5,550,151 +0.39(+2.62%)
Apr 01, 2024 14.87 14.89 14.72 14.89 4,200,617 -0.01(-0.07%)
Mar 28, 2024 14.63 14.95 14.60 14.90 4,422,671 +0.24(+1.64%)
Mar 27, 2024 14.53 14.70 14.45 14.66 3,353,277 +0.15(+1.03%)
Mar 26, 2024 14.64 14.65 14.48 14.51 3,895,919 -0.17(-1.16%)
Mar 25, 2024 14.55 14.78 14.51 14.68 5,216,453 +0.25(+1.73%)
Mar 22, 2024 14.33 14.49 14.20 14.43 4,706,040 +0.08(+0.56%)
Mar 21, 2024 14.80 14.80 14.32 14.35 6,987,774 -0.40(-2.71%)
Mar 20, 2024 14.30 14.76 14.27 14.75 7,246,671 +0.40(+2.79%)
Mar 19, 2024 14.41 14.69 14.15 14.35 11,436,009 -0.06(-0.42%)
Mar 18, 2024 14.61 14.62 14.08 14.41 6,124,323 -0.03(-0.21%)
Mar 15, 2024 14.48 14.53 14.36 14.44 5,528,028 -0.06(-0.41%)
Mar 14, 2024 14.75 14.76 14.46 14.50 6,234,701 -0.07(-0.48%)
Mar 13, 2024 14.92 14.94 14.55 14.57 6,677,178 -0.23(-1.55%)
Mar 12, 2024 14.63 14.94 14.55 14.80 10,843,892 +0.47(+3.28%)
Mar 11, 2024 14.27 15.06 14.21 14.33 13,773,753 -0.15(-1.04%)
Mar 08, 2024 14.50 14.86 14.32 14.48 30,552,612 -1.88(-11.49%)
Mar 07, 2024 16.37 16.48 16.29 16.36 8,085,598 -0.01(-0.06%)
Mar 06, 2024 16.31 16.44 16.25 16.37 9,811,124 +0.29(+1.80%)
Mar 05, 2024 16.18 16.28 15.95 16.08 8,778,872 -0.08(-0.50%)
Mar 04, 2024 16.33 16.37 16.14 16.16 5,377,164 -0.08(-0.49%)
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.