ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PBR Petroleo Brasileiro ADR

15.23
0.30 (2.01%)
Mar 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
0.30 2.01% 15.23 20:00:00
Open Price Low Price High Price Close Price Prev Close
14.94 14.87 15.25 15.21 14.93
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
Mar 28 2024 15.21 0.28 1.88% 14.94 15.25 14.87 27,723,959
Mar 27 2024 14.93 0.19 1.29% 14.76 14.96 14.65 14,325,911
Mar 26 2024 14.74 -0.20 -1.34% 14.92 14.94 14.73 13,332,312
Mar 25 2024 14.94 0.25 1.70% 14.86 15.05 14.85 14,855,904
Mar 22 2024 14.69 0.06 0.41% 14.61 14.78 14.49 13,791,394
Mar 21 2024 14.63 -0.30 -2.01% 15.02 15.03 14.5914 23,433,641
Mar 20 2024 14.93 0.40 2.75% 14.50 15.00 14.41 22,176,024
Mar 19 2024 14.53 -0.06 -0.41% 14.59 14.91 14.39 24,579,773
Mar 18 2024 14.59 0.05 0.34% 14.75 14.75 14.21 23,869,089
Mar 15 2024 14.54 -0.18 -1.22% 14.70 14.74 14.52 20,566,583
Mar 14 2024 14.72 -0.09 -0.61% 15.00 15.02 14.62 26,312,532
Mar 13 2024 14.81 -0.23 -1.53% 15.09 15.15 14.79 24,150,140
Mar 12 2024 15.04 0.48 3.30% 14.85 15.136 14.70 29,441,380
Mar 11 2024 14.56 -0.22 -1.49% 14.60 15.27 14.49 40,674,553
Mar 08 2024 14.78 -1.92 -11.50% 14.59 15.24 14.32 103,126,180
Mar 07 2024 16.70 0.01 0.06% 16.69 16.89 16.63 16,634,389
Mar 06 2024 16.69 0.32 1.95% 16.60 16.755 16.59 13,902,623
Mar 05 2024 16.37 -0.16 -0.97% 16.51 16.6188 16.285 17,225,335
Mar 04 2024 16.53 -0.15 -0.90% 16.77 16.81 16.50 15,333,098
Mar 01 2024 16.68 0.16 0.97% 16.79 16.90 16.65 18,366,464
Feb 29 2024 16.52 -0.20 -1.20% 16.83 16.85 16.34 26,287,703
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock