PBR

Petroleo Brasileiro ADR Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Petroleo Brasileiro ADR PBR NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.47 -4.2% 10.71 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.03 10.61 11.125 10.67 11.18
more quote information »

PBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

PBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 10.67 -0.51 -4.56% 11.03 11.125 10.61 24,677,332
Jul 29 2021 11.18 0.11 0.99% 11.12 11.28 11.03 16,613,216
Jul 28 2021 11.07 0.24 2.22% 10.88 11.105 10.75 21,585,220
Jul 27 2021 10.83 -0.03 -0.28% 10.745 10.865 10.64 17,475,317
Jul 26 2021 10.86 0.32 3.04% 10.55 10.87 10.55 17,077,987
Jul 23 2021 10.54 -0.12 -1.13% 10.75 10.79 10.49 14,076,802
Jul 22 2021 10.66 -0.04 -0.37% 10.68 10.76 10.53 15,157,067
Jul 21 2021 10.70 0.24 2.29% 10.48 10.775 10.45 21,619,636
Jul 20 2021 10.46 0.27 2.65% 10.08 10.578 9.975 25,424,655
Jul 19 2021 10.19 -0.49 -4.59% 10.36 10.425 10.10 30,189,403
Jul 16 2021 10.68 -0.15 -1.39% 10.97 10.98 10.54 20,853,696
Jul 15 2021 10.83 -0.34 -3.04% 11.04 11.18 10.78 22,297,389
Jul 14 2021 11.17 0.11 0.99% 11.31 11.39 11.11 23,992,860
Jul 13 2021 11.06 0.03 0.27% 10.95 11.105 10.86 16,181,308
Jul 12 2021 11.03 0.14 1.29% 10.80 11.05 10.70 18,273,339
Jul 09 2021 10.89 0.11 1.02% 10.87 10.9699 10.74 15,094,223
Jul 08 2021 10.78 -0.24 -2.18% 10.75 10.90 10.5901 25,256,958
Jul 07 2021 11.02 -0.03 -0.27% 11.03 11.08 10.77 35,690,276
Jul 06 2021 11.05 -0.87 -7.3% 11.44 11.52 11.03 37,132,148
Jul 02 2021 11.92 0.13 1.1% 11.86 11.97 11.62 19,347,451
Jul 01 2021 11.79 -0.44 -3.6% 12.38 12.38 11.76 37,906,711
See More Historical Prices ยป
Your Recent History
NYSE
PBR
Petroleo B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 18:06:06