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

14.90 +0.24 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 16.41 16.48 16.19 16.24 6,961,890 +0.07(+0.43%)
Feb 29, 2024 16.35 16.37 15.99 16.17 11,963,698 -0.02(-0.12%)
Feb 28, 2024 17.20 17.32 16.00 16.19 19,798,226 -1.03(-5.98%)
Feb 27, 2024 17.20 17.32 17.04 17.22 4,304,077 +0.13(+0.76%)
Feb 26, 2024 17.02 17.14 16.91 17.09 4,290,729 +0.30(+1.79%)
Feb 23, 2024 16.82 16.95 16.67 16.79 5,921,123 -0.20(-1.18%)
Feb 22, 2024 17.12 17.12 16.88 16.99 6,007,203 -0.21(-1.22%)
Feb 21, 2024 17.22 17.30 17.04 17.20 5,096,980 +0.01(+0.06%)
Feb 20, 2024 17.26 17.31 17.03 17.19 4,888,196 +0.01(+0.06%)
Feb 16, 2024 17.05 17.24 17.02 17.18 5,232,491 +0.26(+1.54%)
Feb 15, 2024 16.51 16.93 16.46 16.92 4,360,592 +0.47(+2.86%)
Feb 14, 2024 16.55 16.75 16.41 16.45 5,039,199 +0.03(+0.18%)
Feb 13, 2024 16.67 16.70 16.29 16.42 4,907,810 -0.35(-2.09%)
Feb 12, 2024 16.76 17.02 16.71 16.77 4,817,553 +0.11(+0.66%)
Feb 09, 2024 16.88 16.91 16.65 16.66 6,342,555 -0.09(-0.54%)
Feb 08, 2024 16.96 17.04 16.74 16.75 9,863,878 -0.20(-1.18%)
Feb 07, 2024 16.87 17.00 16.73 16.95 5,127,928 +0.24(+1.44%)
Feb 06, 2024 16.79 17.09 16.68 16.71 5,176,070 +0.18(+1.09%)
Feb 05, 2024 16.49 16.68 16.32 16.53 6,266,964 +0.05(+0.30%)
Feb 02, 2024 16.77 16.82 16.46 16.48 6,355,014 -0.37(-2.20%)
Feb 01, 2024 16.80 16.98 16.57 16.85 10,579,512 +0.45(+2.74%)
Jan 31, 2024 16.39 16.72 16.30 16.40 10,533,142 +0.11(+0.68%)
Jan 30, 2024 16.28 16.41 16.21 16.29 7,028,105 -0.11(-0.67%)
Jan 29, 2024 16.30 16.42 16.16 16.40 4,348,453 +0.11(+0.68%)
Jan 26, 2024 15.97 16.33 15.93 16.29 6,043,547 +0.31(+1.94%)
Jan 25, 2024 15.60 15.99 15.54 15.98 7,443,467 +0.63(+4.10%)
Jan 24, 2024 15.61 15.66 15.30 15.35 5,010,883 -0.08(-0.52%)
Jan 23, 2024 15.11 15.45 15.05 15.43 10,631,361 +0.33(+2.19%)
Jan 22, 2024 15.18 15.22 15.04 15.10 3,511,812 -0.07(-0.46%)
Jan 19, 2024 15.30 15.30 15.09 15.17 5,512,581 -0.11(-0.72%)
Jan 18, 2024 15.33 15.35 15.18 15.28 2,651,334 -0.07(-0.46%)
Jan 17, 2024 15.38 15.43 15.31 15.35 3,593,264 -0.12(-0.78%)
Jan 16, 2024 15.69 15.74 15.45 15.47 5,128,954 -0.27(-1.72%)
Jan 12, 2024 15.86 15.93 15.73 15.74 3,510,295 +0.13(+0.83%)
Jan 11, 2024 15.55 15.63 15.42 15.61 3,139,694 +0.26(+1.69%)
Jan 10, 2024 15.50 15.55 15.31 15.35 4,818,276 -0.10(-0.65%)
Jan 09, 2024 15.77 15.78 15.45 15.45 5,033,773 -0.29(-1.84%)
Jan 08, 2024 15.60 15.76 15.39 15.74 4,922,620 -0.13(-0.82%)
Jan 05, 2024 15.89 16.01 15.74 15.87 3,545,816 +0.16(+1.02%)
Jan 04, 2024 15.88 16.01 15.69 15.71 5,261,975 -0.16(-1.01%)
Jan 03, 2024 15.40 15.92 15.40 15.87 7,123,862 +0.55(+3.59%)
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.