Petroleo Brasileiro S.A. Petrobras - ADR (PBR) Historical Prices & Data

Petroleo Brasileiro S.A. Petrobras - ADR
PBR
(NYSE)
Closed
14.15
-0.13 (-0.94%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:14.38+0.24 (+1.66%)
Open
14.15
High
14.30
Low
14.04

Petroleo Brasileiro S.A. Petrobras - ADR Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	14.30	14.04	14.12	14.15	0.21%
Nov 20, 2024	14.45	14.17	14.25	14.28	0.21%
Nov 19, 2024	14.45	14.18	14.36	14.21	-1.04%
Nov 18, 2024	14.49	14.23	14.27	14.45	1.26%
Nov 15, 2024	14.26	14.03	14.07	14.11	0.28%
Nov 14, 2024	14.10	13.85	13.85	13.99	1.01%
Nov 13, 2024	13.86	13.57	13.73	13.81	0.58%
Nov 12, 2024	13.84	13.62	13.62	13.72	0.73%
Nov 11, 2024	13.63	13.35	13.54	13.62	0.59%
Nov 8, 2024	13.72	13.33	13.56	13.68	0.88%
Nov 7, 2024	13.63	13.44	13.49	13.48	-0.07%
Nov 6, 2024	13.46	13.01	13.07	13.40	2.52%
Nov 5, 2024	13.32	13.05	13.18	13.25	0.53%
Nov 4, 2024	13.41	13.18	13.34	13.18	-1.20%
Nov 1, 2024	13.52	13.04	13.46	13.11	-2.60%
Oct 31, 2024	13.55	13.36	13.47	13.45	-0.15%
Oct 30, 2024	13.71	13.45	13.62	13.47	-1.10%
Oct 29, 2024	13.86	13.59	13.76	13.62	-1.02%
Oct 28, 2024	13.80	13.54	13.60	13.79	1.40%
Oct 25, 2024	13.90	13.68	13.80	13.79	-0.07%
Oct 24, 2024	13.78	13.57	13.58	13.73	1.10%
Oct 23, 2024	13.76	13.62	13.73	13.65	-0.58%
Oct 22, 2024	14.01	13.81	13.95	13.88	-0.50%

Highest:14.49

Lowest:13.01

Average:13.73

Difference:0.20

% Change:1.43%

Data Vendor: Xignite Logo

Stocks