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, 2020	7.270	7.550	7.125	7.540	11,553,400	+0.20(+2.72%)
May 28, 2020	7.480	7.570	7.300	7.340	11,382,075	-0.23(-3.04%)
May 27, 2020	7.500	7.580	7.210	7.570	19,383,632	+0.22(+2.99%)
May 26, 2020	7.450	7.460	7.210	7.350	14,226,580	+0.59(+8.73%)
May 22, 2020	6.690	6.785	6.560	6.760	4,672,500	-0.14(-2.03%)
May 21, 2020	7.010	7.100	6.835	6.900	7,490,652	+0.10(+1.47%)
May 20, 2020	6.740	6.845	6.690	6.800	4,552,374	+0.30(+4.62%)
May 19, 2020	6.580	6.620	6.430	6.500	10,571,620	+0.02(+0.31%)
May 18, 2020	6.420	6.500	6.290	6.480	13,702,719	+0.57(+9.64%)
May 15, 2020	6.120	6.320	5.900	5.910	8,719,400	-0.02(-0.34%)
May 14, 2020	5.770	5.960	5.620	5.930	12,111,472	-0.02(-0.34%)
May 13, 2020	6.210	6.225	5.920	5.950	7,583,602	-0.23(-3.72%)
May 12, 2020	6.470	6.530	6.170	6.180	6,614,490	-0.07(-1.12%)
May 11, 2020	6.420	6.560	6.240	6.250	8,231,735	-0.26(-3.99%)
May 08, 2020	6.190	6.510	6.190	6.510	10,724,100	+0.49(+8.14%)
May 07, 2020	6.050	6.150	5.935	6.020	10,972,337	-0.04(-0.66%)
May 06, 2020	6.300	6.409	6.060	6.060	5,569,066	-0.39(-6.05%)
May 05, 2020	6.580	6.705	6.400	6.450	8,148,569	+0.14(+2.22%)
May 04, 2020	6.260	6.335	6.180	6.310	9,378,737	-0.01(-0.16%)

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.