PBR

Petroleo Brasileiro ADR Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.09 1.39% 6.56 12:48:00
Close Price Low Price High Price Open Price Previous Close
6.15 6.59 6.24 6.47
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
Oct 28 2020 6.47 -0.51 -7.31% 6.72 6.76 6.46 35,786,270
Oct 27 2020 6.98 -0.21 -2.92% 7.07 7.075 6.97 18,335,896
Oct 26 2020 7.19 -0.13 -1.78% 7.26 7.27 7.07 16,123,701
Oct 23 2020 7.32 -0.13 -1.74% 7.51 7.53 7.26 16,959,539
Oct 22 2020 7.45 0.26 3.62% 7.21 7.45 7.18 18,346,687
Oct 21 2020 7.19 -0.04 -0.55% 7.16 7.25 7.06 20,563,479
Oct 20 2020 7.23 0.27 3.88% 7.03 7.27 7.01 25,889,740
Oct 19 2020 6.96 0.10 1.46% 6.92 7.15 6.86 23,341,059
Oct 16 2020 6.86 -0.15 -2.14% 7.02 7.03 6.85 20,610,062
Oct 15 2020 7.01 -0.14 -1.96% 7.00 7.08 6.94 19,156,917
Oct 14 2020 7.15 -0.08 -1.11% 7.27 7.35 7.145 17,812,993
Oct 13 2020 7.23 -0.07 -0.96% 7.15 7.26 7.06 14,253,471
Oct 12 2020 7.30 0.05 0.69% 7.25 7.34 7.16 7,572,047
Oct 09 2020 7.25 -0.13 -1.76% 7.35 7.3698 7.19 20,611,778
Oct 08 2020 7.38 0.27 3.8% 7.12 7.39 7.11 18,385,785
Oct 07 2020 7.11 -0.06 -0.84% 7.14 7.20 6.97 15,090,387
Oct 06 2020 7.17 -0.04 -0.55% 7.51 7.52 7.13 19,156,744
Oct 05 2020 7.21 0.37 5.41% 6.955 7.2893 6.88 30,153,307
Oct 02 2020 6.84 -0.23 -3.25% 6.90 7.00 6.795 27,393,555
Oct 01 2020 7.07 -0.05 -0.7% 6.95 7.115 6.83 33,170,174
Sep 30 2020 7.12 0.13 1.86% 7.09 7.19 7.025 26,777,526
Sep 29 2020 6.99 -0.21 -2.92% 7.13 7.22 6.95 24,889,333
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.