ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

PBR Petroleo Brasileiro ADR

15.25
0.43 (2.90%)
May 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Petroleo Brasileiro ADR PBR NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.43 2.90% 15.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.17 15.10 15.36 15.25 14.82
more quote information »

PBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

PBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 15.25 0.43 2.90% 15.17 15.36 15.10 19,417,865
May 24 2024 14.82 -0.07 -0.47% 14.97 15.03 14.75 11,537,091
May 23 2024 14.89 -0.11 -0.73% 15.20 15.28 14.855 15,726,869
May 22 2024 15.00 -0.02 -0.13% 14.92 15.05 14.80 22,244,168
May 21 2024 15.02 -0.10 -0.66% 15.22 15.225 14.97 20,717,610
May 20 2024 15.12 0.10 0.67% 15.14 15.185 15.00 16,626,153
May 17 2024 15.02 -0.21 -1.38% 15.28 15.30 14.98 26,825,986
May 16 2024 15.23 -0.33 -2.12% 15.54 15.58 15.10 31,999,608
May 15 2024 15.56 -1.13 -6.77% 15.28 15.705 15.04 70,049,835
May 14 2024 16.69 -0.35 -2.05% 16.72 16.915 16.46 20,013,291
May 13 2024 17.04 -0.04 -0.23% 17.27 17.3684 17.03 10,979,167
May 10 2024 17.08 -0.14 -0.81% 17.37 17.41 17.0603 11,027,722
May 09 2024 17.22 0.10 0.58% 16.84 17.285 16.82 15,605,548
May 08 2024 17.12 0.11 0.65% 16.82 17.20 16.82 13,417,579
May 07 2024 17.01 0.38 2.29% 16.66 17.04 16.66 18,158,403
May 06 2024 16.63 0.20 1.22% 16.50 16.77 16.48 12,961,409
May 03 2024 16.43 -0.91 -5.25% 16.86 16.86 16.30 26,035,058
May 02 2024 17.34 0.40 2.36% 17.27 17.44 17.1625 19,637,177
May 01 2024 16.94 -0.03 -0.18% 16.99 17.08 16.67 13,542,847
Apr 30 2024 16.97 -0.36 -2.08% 17.05 17.205 16.855 19,609,202
Apr 29 2024 17.33 0.28 1.64% 17.03 17.33 17.00 23,276,239
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock