Canada Markets open in 1 hr 4 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.88+0.17 (+1.34%)
At close: 04:00PM EDT
12.66 -0.22 (-1.71%)
Pre-Market: 08:24AM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
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
May 06, 202212.7913.0612.4412.9512.9513,902,500
May 05, 202212.8912.9412.3112.6612.6618,570,100
May 04, 202212.2013.0712.0712.9912.9917,562,000
May 03, 202211.8812.1611.8412.1312.1312,049,100
May 02, 202211.9712.0111.5311.7511.7517,441,500
Apr 29, 202212.6112.8712.2412.2712.2715,259,800
Apr 28, 202212.1012.3111.9712.2412.2410,402,400
Apr 27, 202212.0412.1811.9012.0412.0419,827,000
Apr 26, 202212.2312.2911.9411.9811.9813,251,900
Apr 25, 202212.2512.4711.9212.2912.2924,346,800
Apr 22, 202213.1113.1912.5812.6212.6213,937,400
Apr 21, 202213.7013.7312.9913.1113.117,527,500
Apr 20, 202213.5413.7113.4413.6813.6812,367,100
Apr 19, 202213.3613.6013.2913.4913.4911,663,900
Apr 18, 202213.2113.2612.9813.1513.1514,746,300
Apr 14, 202213.5013.5113.1813.2913.2920,285,900
Apr 13, 202214.5314.8214.4814.7314.7324,728,200
Apr 12, 202214.8014.8414.3914.4014.4024,836,000
Apr 11, 202214.4614.4814.2814.4214.429,684,300
Apr 08, 202214.3114.5514.1814.5214.5212,779,300
Apr 07, 202213.8014.3413.8014.3114.3119,313,200
Apr 06, 202213.8713.9413.5713.6913.6911,677,300
Apr 05, 202214.0714.2613.8413.8513.858,467,200
Apr 04, 202214.1814.2313.9714.1914.199,823,700
Apr 01, 202214.1214.3613.9814.1414.1412,740,200
Mar 31, 202213.7114.1113.7113.9813.9816,355,900
Mar 30, 202213.7013.7913.6113.7613.7616,860,400
Mar 29, 202213.5413.7113.3313.5813.5816,237,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...