PBR

Petroleo Brasileiro ADR Historical Data

PBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 11.41 -0.39 -3.31% 11.78 11.8268 11.30 35,123,521
Jun 16 2021 11.80 0.10 0.85% 11.75 11.84 11.48 31,997,730
Jun 15 2021 11.70 0.18 1.56% 11.56 11.74 11.42 20,324,011
Jun 14 2021 11.52 0.06 0.52% 11.75 11.8599 11.46 27,199,899
Jun 11 2021 11.46 -0.21 -1.8% 11.66 11.68 11.37 37,539,943
Jun 10 2021 11.67 -0.04 -0.34% 11.77 11.88 11.5828 35,383,670
Jun 09 2021 11.71 -0.04 -0.34% 11.73 11.87 11.58 72,791,816
Jun 08 2021 11.75 0.32 2.8% 11.32 11.76 11.22 87,814,628
Jun 07 2021 11.43 -0.16 -1.38% 11.35 11.597 11.24 62,573,182
Jun 04 2021 11.59 0.31 2.75% 11.35 11.62 11.2801 57,247,572
Jun 03 2021 11.28 -0.02 -0.18% 11.22 11.355 11.08 61,886,983
Jun 02 2021 11.30 0.67 6.3% 10.52 11.32 10.51 110,212,249
Jun 01 2021 10.63 0.42 4.11% 10.54 10.645 10.33 62,857,781
May 31 2021 10.21 0.00 +0.00% 9.85 10.235 9.79 0
May 28 2021 10.21 0.63 6.58% 9.85 10.235 9.79 54,007,757
May 27 2021 9.58 0.03 0.31% 9.59 9.64 9.47 22,936,139
May 26 2021 9.55 0.16 1.7% 9.38 9.56 9.34 26,151,138
May 25 2021 9.39 -0.19 -1.98% 9.66 9.67 9.38 24,173,677
May 24 2021 9.58 0.16 1.7% 9.52 9.645 9.45 20,719,730
May 21 2021 9.42 -0.07 -0.74% 9.52 9.6159 9.41 26,778,110
May 20 2021 9.49 -0.07 -0.73% 9.59 9.605 9.41 32,911,826
May 19 2021 9.56 -0.16 -1.65% 9.57 9.67 9.43 27,295,642
May 18 2021 9.72 -0.09 -0.92% 9.81 9.86 9.6301 26,134,000
May 17 2021 9.81 0.13 1.34% 9.64 9.84 9.61 26,113,642
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
Apr 15 2021 8.10 -0.39 -4.59% 8.32 8.34 8.09 22,141,434
Apr 14 2021 8.49 0.22 2.66% 8.24 8.57 8.23 34,667,282
Apr 13 2021 8.27 0.00 0.0% 8.22 8.38 8.18 32,422,506
Apr 12 2021 8.27 -0.02 -0.24% 8.45 8.50 8.225 26,553,414
Apr 09 2021 8.29 -0.08 -0.96% 8.23 8.30 8.21 46,904,786
Apr 08 2021 8.37 -0.05 -0.59% 8.41 8.45 8.25 30,363,740
Apr 07 2021 8.42 0.01 0.12% 8.46 8.53 8.355 27,146,312
Apr 06 2021 8.41 0.03 0.36% 8.43 8.525 8.36 21,519,514
Apr 05 2021 8.38 0.11 1.33% 8.40 8.43 8.27 19,321,191
Apr 02 2021 8.27 0.00 +0.00% 8.42 8.49 8.22 0
Apr 01 2021 8.27 -0.21 -2.48% 8.42 8.49 8.22 31,388,383
Mar 31 2021 8.48 0.33 4.05% 8.24 8.53 8.22 27,708,407
Mar 30 2021 8.15 0.00 0.0% 8.15 8.25 8.10 21,915,377
Mar 29 2021 8.15 0.04 0.49% 7.98 8.18 7.96 26,097,482
Mar 26 2021 8.11 0.00 0.0% 8.17 8.33 7.96 31,043,025
Mar 25 2021 8.11 0.10 1.25% 7.84 8.12 7.74 31,070,276
Mar 24 2021 8.01 -0.14 -1.72% 8.21 8.39 7.98 29,156,938
Mar 23 2021 8.15 -0.22 -2.63% 8.26 8.4455 8.13 30,045,957
Mar 22 2021 8.37 -0.12 -1.41% 8.34 8.44 8.20 22,798,911
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:20210618 11:34:35