PBR

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 NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 10.55 19:00:00
Open Price Low Price High Price Close Price Previous Close
10.55
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 03 2020 10.55 0.36 3.53% 10.40 10.78 10.37 25,736,910
Dec 02 2020 10.19 0.09 0.89% 9.98 10.43 9.97 29,827,703
Dec 01 2020 10.10 0.53 5.54% 9.88 10.11 9.855 24,240,598
Nov 30 2020 9.57 -0.37 -3.72% 9.80 9.935 9.54 30,113,100
Nov 27 2020 9.94 -0.09 -0.9% 9.71 9.94 9.70 16,324,192
Nov 25 2020 10.03 0.03 0.3% 9.95 10.16 9.84 22,462,570
Nov 24 2020 10.00 0.65 6.95% 9.85 10.0887 9.74 43,351,694
Nov 23 2020 9.35 0.28 3.09% 9.32 9.38 9.21 25,975,921
Nov 20 2020 9.07 -0.13 -1.41% 9.13 9.21 9.01 14,427,553
Nov 19 2020 9.20 0.13 1.43% 9.13 9.27 9.08 14,974,771
Nov 18 2020 9.07 -0.05 -0.55% 9.27 9.36 9.07 27,626,751
Nov 17 2020 9.12 0.28 3.17% 8.78 9.277 8.77 28,084,757
Nov 16 2020 8.84 0.31 3.63% 8.97 9.01 8.75 25,146,655
Nov 13 2020 8.53 0.25 3.02% 8.33 8.59 8.29 26,882,170
Nov 12 2020 8.28 -0.50 -5.69% 8.53 8.63 8.23 21,009,730
Nov 11 2020 8.78 -0.01 -0.11% 8.60 8.79 8.535 27,624,989
Nov 10 2020 8.79 0.60 7.33% 8.42 8.80 8.38 51,333,221
Nov 09 2020 8.19 0.82 11.13% 8.34 8.40 7.97 50,454,986
Nov 06 2020 7.37 0.18 2.5% 7.18 7.40 7.135 16,558,993
Nov 05 2020 7.19 0.22 3.16% 7.13 7.24 7.10 16,712,301
Nov 04 2020 6.97 0.09 1.31% 6.89 7.10 6.7511 18,853,469
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.