1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Petroleo Brasileiro ADR (PBR)
  7. Historical

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
0.07 0.66% 10.74 19:56:48
Open Price Low Price High Price Close Price Prev Close
11.00 10.645 11.14 10.64 10.67
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
Dec 01 2021 10.64 -0.03 -0.28% 11.00 11.14 10.64 37,496,356
Nov 30 2021 10.67 -0.14 -1.3% 10.70 10.84 10.435 34,344,687
Nov 29 2021 10.81 0.34 3.25% 10.71 10.88 10.445 31,872,764
Nov 26 2021 10.47 -0.01 -0.1% 10.59 10.60 10.25 30,237,138
Nov 24 2021 10.48 0.19 1.85% 10.25 10.50 10.18 20,712,357
Nov 23 2021 10.29 0.52 5.32% 9.95 10.345 9.91 26,624,845
Nov 22 2021 9.77 0.03 0.31% 9.95 10.14 9.76 25,327,750
Nov 19 2021 9.74 -0.14 -1.42% 9.84 9.88 9.67 19,437,674
Nov 18 2021 9.88 -0.16 -1.59% 9.95 10.005 9.74 22,475,640
Nov 17 2021 10.04 -0.25 -2.43% 10.26 10.34 9.98 19,620,591
Nov 16 2021 10.29 -0.04 -0.39% 10.23 10.35 10.065 20,551,102
Nov 15 2021 10.33 0.10 0.98% 10.27 10.42 10.1218 14,917,951
Nov 12 2021 10.23 0.05 0.49% 10.05 10.23 9.905 20,165,719
Nov 11 2021 10.18 0.15 1.5% 10.11 10.2462 10.065 19,208,749
Nov 10 2021 10.03 -0.05 -0.5% 10.16 10.235 9.88 26,917,451
Nov 09 2021 10.08 0.24 2.44% 10.07 10.16 9.97 26,456,843
Nov 08 2021 9.84 0.12 1.23% 9.74 9.97 9.74 25,267,845
Nov 05 2021 9.72 0.19 1.99% 9.75 9.865 9.60 25,246,366
Nov 04 2021 9.53 -0.37 -3.74% 9.87 9.90 9.475 40,766,675
Nov 03 2021 9.90 -0.17 -1.69% 9.93 10.13 9.82 35,907,065
Nov 02 2021 10.07 -0.13 -1.27% 10.15 10.15 9.935 17,385,654
See More Historical Prices »


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.