PBR

Petroleo Brasileiro ADR Historical Data

Company Name Stock Ticker Symbol Market Type
Petroleo Brasileiro ADR PBR NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-1.12 -8.1% 12.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.25 12.47 13.28 12.55 13.82
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
Sep 23 2022 12.55 -1.27 -9.19% 13.25 13.28 12.47 43,200,374
Sep 22 2022 13.82 0.39 2.9% 13.58 13.92 13.42 25,081,108
Sep 21 2022 13.43 -0.11 -0.81% 13.67 13.73 13.34 25,297,642
Sep 20 2022 13.54 0.02 0.15% 13.40 13.685 13.385 23,313,007
Sep 19 2022 13.52 0.42 3.21% 12.88 13.62 12.84 26,545,607
Sep 16 2022 13.10 -0.14 -1.06% 13.02 13.14 12.85 27,533,090
Sep 15 2022 13.24 -0.18 -1.34% 13.27 13.405 13.14 20,867,214
Sep 14 2022 13.42 0.18 1.36% 13.40 13.60 13.36 20,201,527
Sep 13 2022 13.24 -0.66 -4.75% 13.48 13.65 13.21 31,129,994
Sep 12 2022 13.90 0.10 0.72% 14.09 14.16 13.865 23,485,532
Sep 09 2022 13.80 0.17 1.25% 13.96 13.96 13.78 21,184,211
Sep 08 2022 13.63 -0.14 -1.02% 13.78 14.0555 13.48 26,359,195
Sep 07 2022 13.77 0.03 0.22% 13.51 13.905 13.43 22,343,144
Sep 06 2022 13.74 -0.70 -4.85% 13.90 13.93 13.55 30,285,449
Sep 02 2022 14.44 0.00 0.0% 14.76 14.875 14.355 26,356,373
Sep 01 2022 14.44 0.15 1.05% 14.39 14.50 14.06 27,679,052
Aug 31 2022 14.29 0.06 0.42% 13.80 14.4454 13.73 44,875,374
Aug 30 2022 14.23 -0.90 -5.95% 14.78 14.84 14.09 39,046,432
Aug 29 2022 15.13 0.39 2.65% 14.90 15.45 14.8031 29,297,449
Aug 26 2022 14.74 0.16 1.1% 14.43 14.76 14.32 23,488,870
Aug 25 2022 14.58 -0.11 -0.75% 14.82 14.83 14.25 43,529,879
Aug 24 2022 14.69 0.07 0.48% 14.47 14.885 14.39 28,197,660
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.

Log in to InvestorsHub
Register Now