PBR.A

Petroleo Brasileiro ADR Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Petroleo Brasileiro ADR PBR.A NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.24 -3.08% 7.56 09:41:27
Open Price Low Price High Price Close Price Prev Close
7.50 7.45 7.61 7.80
more quote information »

PBR.A 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.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 7.80 -0.10 -1.27% 7.94 8.15 7.78 9,267,873
Feb 26 2021 7.90 -0.46 -5.5% 8.39 8.40 7.845 9,838,957
Feb 25 2021 8.36 -0.62 -6.9% 9.08 9.16 8.34 9,668,130
Feb 24 2021 8.98 0.17 1.93% 8.84 9.11 8.79 11,217,582
Feb 23 2021 8.81 0.99 12.66% 8.48 8.88 8.29 18,115,589
Feb 22 2021 7.82 -2.33 -22.96% 8.02 8.21 7.78 29,606,825
Feb 19 2021 10.15 -0.60 -5.58% 10.37 10.42 10.045 9,948,590
Feb 18 2021 10.75 -0.17 -1.56% 11.05 11.08 10.70 6,299,304
Feb 17 2021 10.92 0.23 2.15% 10.66 10.94 10.42 7,008,600
Feb 16 2021 10.69 0.13 1.23% 10.73 10.85 10.60 3,712,033
Feb 12 2021 10.56 0.13 1.25% 10.29 10.59 10.28 5,176,374
Feb 11 2021 10.43 0.06 0.58% 10.53 10.615 10.39 11,609,268
Feb 10 2021 10.37 0.15 1.47% 10.13 10.455 10.07 4,189,987
Feb 09 2021 10.22 -0.26 -2.48% 10.29 10.365 10.05 7,441,878
Feb 08 2021 10.48 -0.33 -3.05% 10.65 10.79 10.34 6,158,923
Feb 05 2021 10.81 0.17 1.6% 11.09 11.23 10.53 8,515,619
Feb 04 2021 10.64 -0.10 -0.93% 10.59 10.665 10.41 3,322,987
Feb 03 2021 10.74 0.04 0.37% 10.75 10.87 10.63 4,312,347
Feb 02 2021 10.70 0.67 6.68% 10.78 10.875 10.515 6,702,692
See More Historical Prices »


Your Recent History
NYSE
PBR.A
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.