Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Petroleo Brasileiro SA Sponsored ADR Pfd (PBR.A) Historical Prices

PBR.A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202619.1919.2918.6518.7418.74-3.45%6,580,4100.72
Oct 30, 202619.4819.8219.2719.4119.41-0.05%12,086,3501.33
Oct 29, 202619.4019.7519.0919.4219.42-0.87%13,429,7201.49
Oct 28, 202619.7319.9619.4319.5919.59-0.86%13,974,8501.58
Oct 27, 202619.9320.2519.7219.7619.76-0.70%10,761,5401.23
Oct 26, 202619.4020.0618.7719.9019.90-15.43%40,417,0204.92
Oct 23, 202623.2923.7923.2023.5323.53+2.75%14,025,9101.73
Oct 22, 202623.2523.2522.5422.9022.90-0.26%9,032,7171.12
Oct 21, 202623.1923.3622.9422.9622.96-0.61%6,775,2860.84
Oct 20, 202623.3423.3922.7023.1023.10+0.61%10,870,1201.36
Oct 19, 202623.2223.4022.8922.9622.96-1.46%6,805,8950.85
Oct 16, 202622.9623.3822.7023.3023.30+3.05%8,332,1921.05
Oct 15, 202622.7923.0422.4222.6122.61-1.95%10,495,2301.34
Oct 14, 202622.8323.1022.7623.0623.06+1.99%6,926,8500.88
Oct 13, 202622.4122.7622.4122.6122.61-0.04%8,034,9901.03
Oct 12, 202622.7022.9322.4822.6222.62+0.67%4,934,4890.63
Oct 09, 202622.1022.7822.0422.4722.47+1.49%13,588,4601.77
Oct 08, 202622.0322.2821.8722.1422.14+2.22%11,924,3101.55
Oct 07, 202621.6421.8921.4321.6621.66+0.19%10,308,4401.36
Oct 06, 202621.9922.0021.5821.6221.62-2.26%12,301,7801.64
Oct 05, 202621.7922.7221.5422.1222.12+12.86%37,588,8795.33
Oct 02, 202618.9319.6818.9219.6019.60+2.51%7,948,6671.13
Oct 01, 202619.0419.2318.9019.1219.12+0.68%6,395,8800.91
Sep 30, 202619.0919.3518.9918.9918.99+1.06%9,182,0891.34
Sep 29, 202618.4318.8218.3618.7918.79+0.75%6,896,9801.01
Sep 28, 202618.6518.8918.5918.6518.65+0.70%6,906,8951.01
Sep 25, 202618.6618.7018.3918.5218.52-2.47%5,973,8280.88
Sep 24, 202619.2219.4118.9718.9918.99-1.20%8,711,8631.29
Sep 23, 202619.2519.4919.0819.2219.22+1.48%7,287,4911.08
Sep 22, 202618.5018.9918.4118.9418.94+1.07%7,706,7511.15
Sep 21, 202618.7918.9418.6918.7418.74-0.43%6,902,9791.03
Sep 18, 202618.7518.9318.7318.8218.82-0.63%3,546,4920.52
Sep 17, 202618.7119.0918.5618.9418.94+0.26%6,152,2320.90
Sep 16, 202619.3219.3218.8418.8918.89-3.47%8,138,3751.22
Sep 15, 202619.1219.7019.1219.5719.57+2.62%8,185,7091.18
Sep 14, 202619.1419.2018.9019.0719.07-0.21%5,534,1350.78
Sep 11, 202619.0919.2618.9219.1119.11-0.57%3,731,4170.52
Sep 10, 202619.1819.4918.8919.2219.22+1.21%8,913,8481.25
Sep 09, 202619.1019.2118.8718.9918.99+0.69%7,678,9291.08
Sep 08, 202618.7819.0818.6618.8618.86+3.34%7,196,9201.00
Sep 07, 202618.3618.5318.2418.2518.25+0.00%00.00
Sep 04, 202618.3618.5318.2418.2518.25-1.78%5,312,3220.71
Sep 03, 202619.1619.2118.5518.5818.58-1.22%13,342,0001.82
Sep 02, 202618.1418.8918.0918.8118.81+3.35%9,485,2051.30
Sep 01, 202617.6918.2617.6918.2018.20+4.60%10,079,3701.40
Aug 31, 202617.3017.5617.1117.4017.40+3.76%7,942,6191.10
Aug 28, 202616.5216.7816.4616.7716.77+1.39%6,035,9160.83
Aug 27, 202616.0316.5915.8916.5416.54+3.25%8,271,3841.13
Aug 26, 202615.9716.3715.8616.0216.02-0.25%7,705,1081.05
Aug 25, 202616.2616.2815.9216.0616.06-1.64%11,556,9701.59