PBR

Petroleo Brasileiro ADR Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.53 5.75% 9.75 19:59:37
Open Price Low Price High Price Close Price Prev Close
9.54 9.475 9.73 9.68 9.22
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
May 14 2021 9.68 0.46 4.99% 9.54 9.73 9.475 40,087,090
May 13 2021 9.22 0.10 1.1% 9.17 9.25 8.952 33,127,044
May 12 2021 9.12 -0.23 -2.46% 9.42 9.47 9.12 42,750,301
May 11 2021 9.35 0.13 1.41% 9.08 9.40 9.03 38,044,341
May 10 2021 9.22 0.15 1.65% 9.22 9.3399 9.16 38,140,515
May 07 2021 9.07 0.31 3.54% 8.81 9.10 8.74 31,141,504
May 06 2021 8.76 0.08 0.92% 8.75 8.78 8.6648 33,585,898
May 05 2021 8.68 0.43 5.21% 8.48 8.73 8.42 28,173,542
May 04 2021 8.25 -0.23 -2.71% 8.48 8.49 8.25 22,187,505
May 03 2021 8.48 0.00 0.0% 8.49 8.565 8.385 37,668,709
Apr 30 2021 8.48 -0.08 -0.93% 8.53 8.66 8.46 29,676,156
Apr 29 2021 8.56 -0.24 -2.73% 8.83 8.835 8.47 30,047,341
Apr 28 2021 8.80 0.49 5.9% 8.50 8.80 8.487 30,831,480
Apr 27 2021 8.31 -0.23 -2.69% 8.57 8.6576 8.26 25,512,419
Apr 26 2021 8.54 0.10 1.18% 8.51 8.6273 8.46 18,821,607
Apr 23 2021 8.44 -0.05 -0.59% 8.51 8.54 8.325 27,239,290
Apr 22 2021 8.49 0.16 1.92% 8.48 8.53 8.38 31,235,921
Apr 21 2021 8.33 0.00 0.0% 8.22 8.355 8.19 16,124,344
Apr 20 2021 8.33 -0.21 -2.46% 8.56 8.575 8.28 33,155,470
Apr 19 2021 8.54 0.42 5.17% 8.04 8.73 8.02 57,329,400
Apr 16 2021 8.12 0.02 0.25% 7.98 8.16 7.91 30,842,324
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:20210516 11:59:17