ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PBR.A Petroleo Brasileiro ADR

13.76
-0.04 (-0.29%)
Jul 19 2024 - Closed
Delayed by 15 minutes

PBR.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 13.76 -0.04 -0.29% 13.895 13.945 13.71 2,759,560
Jul 18 2024 13.80 -0.28 -1.99% 13.85 13.92 13.74 3,843,685
Jul 17 2024 14.08 -0.04 -0.28% 14.07 14.105 13.98 2,912,749
Jul 16 2024 14.12 0.01 0.07% 14.15 14.16 13.95 3,821,059
Jul 15 2024 14.11 0.07 0.50% 14.05 14.24 13.99 2,736,897
Jul 12 2024 14.04 -0.09 -0.64% 14.08 14.125 13.99 2,603,625
Jul 11 2024 14.13 0.05 0.36% 14.11 14.18 13.995 2,131,830
Jul 10 2024 14.08 -0.10 -0.71% 14.26 14.30 13.985 2,956,831
Jul 09 2024 14.18 0.11 0.78% 14.12 14.2322 14.01 4,375,860
Jul 08 2024 14.07 0.29 2.10% 13.60 14.07 13.57 4,695,187
Jul 05 2024 13.78 0.08 0.58% 13.56 13.78 13.48 6,538,855
Jul 03 2024 13.70 0.05 0.37% 13.68 13.83 13.57 3,366,505
Jul 02 2024 13.65 -0.01 -0.07% 13.74 13.80 13.48 4,363,142
Jul 01 2024 13.66 0.02 0.15% 13.76 13.87 13.64 3,509,307
Jun 28 2024 13.64 -0.04 -0.29% 13.65 13.70 13.50 4,966,690
Jun 27 2024 13.68 0.19 1.41% 13.67 13.78 13.48 4,866,072
Jun 26 2024 13.49 -0.10 -0.74% 13.34 13.49 13.29 4,480,227
Jun 25 2024 13.59 -0.08 -0.59% 13.64 13.655 13.485 3,431,585
Jun 24 2024 13.67 0.22 1.64% 13.59 13.705 13.51 4,747,285
Jun 21 2024 13.45 0.09 0.67% 13.47 13.53 13.39 3,966,811
Jun 20 2024 13.36 0.14 1.06% 13.41 13.615 13.295 6,615,507
Jun 18 2024 13.22 0.35 2.72% 12.97 13.305 12.97 5,457,168
Jun 17 2024 12.87 -0.04 -0.31% 12.66 12.945 12.66 5,697,072
Jun 14 2024 12.91 -0.30 -2.27% 13.09 13.23 12.78 7,870,380
Jun 13 2024 13.21 -0.37 -2.72% 13.30 13.36 12.9003 7,682,588
Jun 12 2024 13.58 -0.42 -3.00% 13.94 13.96 13.53 8,792,157
Jun 11 2024 14.00 0.01 0.07% 14.07 14.13 13.94 3,316,583
Jun 10 2024 13.99 0.14 1.01% 13.88 14.1599 13.84 4,140,586
Jun 07 2024 13.85 -0.73 -5.01% 14.445 14.50 13.82 9,313,011
Jun 06 2024 14.58 0.13 0.90% 14.50 14.70 14.48 5,746,543
Jun 05 2024 14.45 0.04 0.28% 14.46 14.495 14.33 2,775,837
Jun 04 2024 14.41 -0.33 -2.24% 14.47 14.48 14.27 6,360,822
Jun 03 2024 14.74 -0.07 -0.47% 14.69 14.84 14.615 5,524,011
May 31 2024 14.81 0.11 0.75% 14.61 14.82 14.49 7,903,224
May 30 2024 14.70 0.25 1.73% 14.50 14.77 14.47 4,083,945
May 29 2024 14.45 -0.18 -1.23% 14.47 14.56 14.38 4,685,798
May 28 2024 14.63 0.50 3.54% 14.55 14.81 14.505 5,564,948
May 24 2024 14.13 -0.09 -0.63% 14.35 14.40 14.10 5,165,222
May 23 2024 14.22 -0.15 -1.04% 14.60 14.67 14.16 8,029,146
May 22 2024 14.37 0.12 0.84% 14.17 14.48 14.14 6,440,856
May 21 2024 14.25 -0.08 -0.56% 14.47 14.51 14.25 4,000,377
May 20 2024 14.33 0.03 0.21% 14.42 14.48 14.29 4,629,531
May 17 2024 14.30 -0.17 -1.17% 14.52 14.56 14.2401 7,397,631
May 16 2024 14.47 -0.37 -2.49% 14.99 15.00 14.46 12,246,918
May 15 2024 14.84 -1.03 -6.49% 14.75 15.07 14.55 23,741,220
May 14 2024 15.87 -0.26 -1.61% 15.80 16.045 15.61 7,636,738
May 13 2024 16.13 0.06 0.37% 16.25 16.34 16.065 3,522,908
May 10 2024 16.07 -0.08 -0.50% 16.34 16.37 16.05 4,199,107
May 09 2024 16.15 -0.01 -0.06% 15.90 16.21 15.89 4,174,628
May 08 2024 16.16 0.15 0.94% 15.84 16.20 15.84 4,514,023
May 07 2024 16.01 0.22 1.39% 15.82 16.03 15.805 5,152,483
May 06 2024 15.79 0.13 0.83% 15.70 15.89 15.68 3,478,048
May 03 2024 15.66 -0.76 -4.63% 15.91 15.94 15.52 5,063,691
May 02 2024 16.42 0.40 2.50% 16.45 16.54 16.325 5,267,018
May 01 2024 16.02 -0.10 -0.62% 16.13 16.20 15.815 4,048,215
Apr 30 2024 16.12 -0.29 -1.77% 16.19 16.345 16.04 7,152,519
Apr 29 2024 16.41 0.25 1.55% 16.20 16.44 16.15 5,610,253
Apr 26 2024 16.16 -0.09 -0.55% 16.07 16.32 16.04 7,544,536
Apr 25 2024 16.25 0.26 1.63% 15.985 16.41 15.865 5,701,819
Apr 24 2024 15.99 -0.15 -0.93% 16.16 16.23 15.95 2,956,681
Apr 23 2024 16.14 0.08 0.50% 16.00 16.185 15.855 4,135,883
Apr 22 2024 16.06 0.47 3.01% 15.61 16.06 15.56 15,927,836

Your Recent History

Delayed Upgrade Clock