Canada markets open in 8 hours 26 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.02-0.10 (-0.62%)
At close: 04:00PM EDT
16.13 +0.11 (+0.68%)
After hours: 07:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.1316.2015.8216.0216.024,048,200
Apr 30, 202416.1916.3516.0416.1216.127,152,500
Apr 29, 202416.2016.4416.1516.4116.415,610,200
Apr 26, 202416.0716.3216.0416.1616.167,544,500
Apr 25, 202415.9816.4115.8716.2516.255,796,700
Apr 24, 202416.1616.2315.9515.9915.992,956,700
Apr 23, 202416.0016.1815.8616.1416.144,135,900
Apr 22, 202415.6116.0615.5616.0616.0615,926,800
Apr 19, 202415.1915.7515.1815.5915.5917,772,700
Apr 18, 202415.3915.4715.0315.1015.104,403,400
Apr 17, 202415.0915.2614.9415.1115.115,494,000
Apr 16, 202414.9015.1014.8015.0015.003,653,300
Apr 15, 202415.0315.2314.9515.1615.166,664,400
Apr 12, 202415.5715.5715.0715.1715.175,316,000
Apr 11, 202415.5515.6415.3915.4215.425,427,700
Apr 10, 202415.3715.6615.3315.6615.665,404,900
Apr 09, 202415.5415.6215.1815.4615.468,201,200
Apr 08, 202415.0515.5014.9415.3115.316,567,100
Apr 05, 202414.8415.2214.7915.0815.087,080,800
Apr 04, 202415.5315.7214.8815.0315.0319,126,600
Apr 03, 202415.1915.3115.0615.2415.244,367,900
Apr 02, 202415.0015.2914.9815.2815.285,548,700
Apr 01, 202414.8714.8914.7314.8914.894,197,000
Mar 28, 202414.6314.9514.6014.9014.904,422,300
Mar 27, 202414.5314.7014.4514.6614.663,351,900
Mar 26, 202414.6414.6514.4814.5114.513,895,900
Mar 25, 202414.5514.7814.5114.6814.685,216,400
Mar 22, 202414.3314.4914.2014.4314.434,705,800
Mar 21, 202414.8014.8014.3214.3514.356,985,700
Mar 20, 202414.3014.7614.2714.7514.757,231,600
Mar 19, 202414.4114.6914.1514.3514.3511,435,400
Mar 18, 202414.6114.6214.0814.4114.416,123,900
Mar 15, 202414.4814.5314.3614.4414.445,518,100
Mar 14, 202414.7514.7614.4614.5014.506,232,100
Mar 13, 202414.9214.9414.5514.5714.576,677,000
Mar 12, 202414.6414.9414.5614.8014.8010,843,800
Mar 11, 202414.2715.0614.2114.3314.3313,773,300
Mar 08, 202414.5014.8614.3214.4814.4830,176,300
Mar 07, 202416.3716.4816.2916.3616.368,085,600
Mar 06, 202416.3116.4416.2516.3716.379,811,100
Mar 05, 202416.1816.2815.9516.0816.088,778,600
Mar 04, 202416.3316.3716.1416.1616.165,377,200
Mar 01, 202416.4116.4816.1916.2416.246,961,700
Feb 29, 202416.3516.3715.9916.1716.1711,963,700
Feb 28, 202417.2017.3216.0116.1916.1919,792,100
Feb 27, 202417.2017.3217.0417.2217.224,304,100
Feb 26, 202417.0217.1416.9117.0917.094,290,500
Feb 23, 202416.8216.9516.6716.7916.795,920,800
Feb 22, 202417.1217.1216.8816.9916.996,005,000
Feb 21, 202417.2217.3017.0417.2017.205,097,000
Feb 20, 202417.2617.3117.0317.1917.194,887,600
Feb 16, 202417.0517.2417.0217.1817.185,222,200
Feb 15, 202416.5116.9316.4616.9216.924,360,600
Feb 14, 202416.5516.7516.4116.4516.455,039,100
Feb 13, 202416.6716.7016.2916.4216.424,907,600
Feb 12, 202416.7617.0216.7116.7716.774,817,500
Feb 09, 202416.8816.9116.6516.6616.666,339,100
Feb 08, 202416.9617.0416.7416.7516.759,863,800
Feb 07, 202416.8717.0116.7316.9516.955,127,900
Feb 06, 202416.7917.1016.6816.7116.715,176,100
Feb 05, 202416.4916.6816.3216.5316.536,267,000
Feb 02, 202416.7716.8216.4616.4816.486,354,500
Feb 01, 202416.8016.9816.5716.8516.8510,579,500
Jan 31, 202416.3916.7216.3016.4016.4010,533,100
Jan 30, 202416.2816.4216.2116.2916.297,028,100
Jan 29, 202416.3016.4216.1616.4016.404,348,500
Jan 26, 202415.9716.3315.9316.2916.296,043,200
Jan 25, 202415.6015.9915.5415.9815.987,443,500
Jan 24, 202415.6115.6615.3015.3515.355,010,800
Jan 23, 202415.1115.4515.0615.4315.4310,620,900
Jan 22, 202415.1815.2315.0415.1015.103,511,800
Jan 19, 202415.3015.3015.0915.1715.175,505,200
Jan 18, 202415.3315.3515.1815.2815.282,651,300
Jan 17, 202415.3815.4315.3215.3515.353,593,300
Jan 16, 202415.6915.7415.4515.4715.475,128,700
Jan 12, 202415.8615.9315.7315.7415.743,509,900
Jan 11, 202415.5515.6315.4215.6115.613,139,700
Jan 10, 202415.5015.5515.3115.3515.354,818,300
Jan 09, 202415.7715.7815.4515.4515.455,033,800
Jan 08, 202415.6015.7615.3915.7415.744,922,500
Jan 05, 202415.8916.0115.7415.8715.873,534,900
Jan 04, 202415.8816.0115.6915.7115.715,262,000
Jan 03, 202415.4015.9215.4015.8715.877,123,900
Jan 02, 202415.3715.5115.2515.3215.324,971,500
Dec 29, 202315.3415.3515.1915.2815.281,824,000
Dec 28, 202315.3815.4415.3115.3315.335,437,900
Dec 27, 202315.4215.5015.3915.4715.472,857,500
Dec 26, 202315.3015.5115.2515.4915.493,914,500
Dec 22, 202315.0415.1514.9815.0615.065,368,200
Dec 21, 202314.9215.0314.7614.8914.894,070,000
Dec 20, 202314.9715.0614.7814.7814.785,531,800
Dec 19, 202314.8014.9314.6914.9014.9010,617,800
Dec 18, 202314.5114.7414.5014.6314.637,520,100
Dec 15, 202314.4414.4814.1614.2714.278,831,500
Dec 14, 202314.2214.5714.2114.3614.368,444,200
Dec 13, 202313.8314.0513.7214.0214.025,447,200
Dec 12, 202313.7613.7713.5813.6813.685,188,600
Dec 11, 202313.9313.9913.8713.8813.885,825,100
Dec 08, 202313.7114.0113.6614.0114.019,576,900
Dec 07, 202313.7613.9113.4713.6213.6211,221,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...