Canada markets close in 5 hours 47 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.64-0.35 (-3.18%)
As of 10:13AM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202210.7310.8110.6310.6410.642,735,908
Sept 28, 202211.0811.0910.7110.9910.9924,946,800
Sept 27, 202211.1011.3011.0111.0611.0614,828,500
Sept 26, 202211.1511.2910.8210.9410.9413,750,300
Sept 23, 202211.9411.9711.3211.3811.3813,866,500
Sept 22, 202212.1012.5512.0012.4612.4613,226,000
Sept 21, 202212.1812.2511.9312.0112.0110,737,900
Sept 20, 202212.0012.2011.9512.0712.0715,081,300
Sept 19, 202211.5112.1911.4912.1112.1114,147,700
Sept 16, 202211.6111.7611.4711.7111.7114,937,200
Sept 15, 202211.9112.0011.7711.8611.8610,283,000
Sept 14, 202211.9212.1411.9012.0112.0110,009,100
Sept 13, 202211.9612.1411.7611.7911.7912,302,100
Sept 12, 202212.6212.6812.3512.3912.3911,646,100
Sept 09, 202212.4912.5412.3212.3612.367,803,100
Sept 08, 202212.3012.6012.0112.1912.1912,863,800
Sept 07, 202212.0512.4311.9412.2912.296,074,500
Sept 06, 202212.4012.4012.0512.2712.2715,038,500
Sept 02, 202213.1713.2912.8312.8912.8912,356,200
Sept 01, 202212.8512.9712.5712.8912.8912,141,800
Aug 31, 202212.3312.9012.2912.7412.7424,263,000
Aug 30, 202213.3713.3812.6212.7212.7216,781,200
Aug 29, 202213.3413.9613.2713.6413.6413,843,000
Aug 26, 202212.8613.2512.7713.1813.1810,552,500
Aug 25, 202213.2613.2612.7613.0113.0111,914,600
Aug 24, 202213.0513.3612.9613.1413.1416,564,000
Aug 23, 202212.7913.1212.7913.1013.1017,842,200
Aug 22, 202212.0612.6211.8612.5412.5416,955,900
Aug 19, 202212.6912.7412.1112.2412.2420,865,900
Aug 18, 202212.8812.9612.6612.8812.8810,660,400
Aug 17, 202212.2412.7112.2212.7112.7112,738,300
Aug 16, 202212.3612.4912.2712.4412.4415,583,000
Aug 15, 202212.0012.6611.9712.4712.4716,634,600
Aug 12, 202211.6012.5311.5812.3812.3828,452,400
Aug 11, 202214.7014.7514.0114.0314.0318,482,700
Aug 10, 202214.6414.6914.4114.5514.5513,016,600
Aug 09, 202214.5014.6014.3314.4714.4719,767,100
Aug 08, 202213.9614.3413.8114.3414.3416,951,200
Aug 05, 202212.9813.4812.9713.4613.4613,380,600
Aug 04, 202212.8913.1712.7313.0313.0313,192,800
Aug 03, 202212.8512.8812.6212.7712.779,673,100
Aug 02, 202212.9013.1412.7312.7812.789,287,800
Aug 01, 202212.9413.1612.7512.9612.9613,676,900
Jul 29, 202212.9013.3712.8713.1313.1326,347,500
Jul 28, 202212.2512.5611.9712.5012.5016,822,800
Jul 27, 202211.6511.9511.4811.9011.908,103,900
Jul 26, 202211.6411.7911.3811.5511.5511,397,300
Jul 25, 202210.9711.4010.9211.4011.4019,773,000
Jul 22, 202210.6410.7510.5410.6710.6711,993,300
Jul 21, 202210.3410.5610.2510.5210.5212,765,300
Jul 20, 202210.7310.8010.5410.6610.669,913,100
Jul 19, 202210.6010.8510.6010.7310.739,262,600
Jul 18, 202210.5110.6910.4710.5410.5410,841,000
Jul 15, 202210.1510.3610.0910.3610.369,209,700
Jul 14, 202210.0810.169.9010.0710.0710,035,000
Jul 13, 202210.2810.5810.2810.4410.449,807,000
Jul 12, 202210.3310.4510.2910.3410.348,097,600
Jul 11, 202210.6210.7210.5610.6110.617,515,800
Jul 08, 202210.8110.9110.6310.8810.888,708,500
Jul 07, 202210.6010.7410.6010.6410.6411,108,400
Jul 06, 202210.2910.359.8710.1710.1712,405,800
Jul 05, 202210.4810.5110.1610.3710.3715,656,700
Jul 01, 202210.5410.8210.2810.7110.7112,881,600
Jun 30, 202210.5410.7610.4210.6310.6313,608,700
Jun 29, 202210.9211.0110.6610.7510.7518,390,500
Jun 28, 202210.9211.0610.6210.7510.7513,833,900
Jun 27, 202210.2010.7510.1810.6910.6927,010,600
Jun 24, 202210.2210.279.919.949.9412,240,500
Jun 23, 202210.5010.549.9610.0810.0821,743,500
Jun 22, 202210.2410.6810.1510.3810.3819,809,900
Jun 21, 202210.6510.7910.3710.4510.4517,091,600
Jun 17, 202210.9610.9710.1510.4310.4328,061,100
Jun 16, 202211.2311.2410.7010.9010.9012,748,700
Jun 15, 202211.5711.6811.2211.5011.5017,419,600
Jun 14, 202211.6811.7611.3411.4611.4619,370,600
Jun 13, 202211.4511.5711.1611.3511.3512,679,400
Jun 10, 202211.6711.9111.6711.8111.8113,884,200
Jun 09, 202212.3912.4912.1512.1812.1810,458,200
Jun 08, 202212.5912.7612.4212.4412.4413,513,100
Jun 07, 202212.4912.7212.4412.5812.5813,685,800
Jun 06, 202212.7012.7312.4312.5412.548,158,300
Jun 03, 202212.3112.6812.3012.6412.6419,763,700
Jun 02, 202212.4412.5012.3112.3512.3511,424,300
Jun 01, 202212.6312.7312.3812.5012.509,661,600
May 31, 202212.8912.9712.4912.5712.5715,456,200
May 27, 202213.1213.1412.8712.9012.9022,051,300
May 26, 202213.3313.5913.2913.4213.4219,970,200
May 25, 202213.0813.3513.0513.2413.2416,918,000
May 24, 202213.2513.3012.7012.9812.9823,319,600
May 23, 202214.6615.0414.6315.0215.0215,505,100
May 20, 202214.0214.2513.9614.2014.2020,750,400
May 19, 202213.6514.0013.5513.8613.869,153,500
May 18, 202213.7213.7813.3813.4513.459,475,300
May 17, 202213.8513.9113.6313.8013.8011,443,200
May 16, 202213.5913.7913.5713.6413.6410,624,000
May 13, 202213.1813.5913.1813.5913.597,843,200
May 12, 202213.0013.3112.8813.1113.1119,179,600
May 11, 202212.8713.2712.8712.9912.9916,245,100
May 10, 202212.6412.7612.4612.6312.6317,247,300
May 09, 202212.7912.8012.3912.4112.4117,693,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...