PetrĂłleo Brasileiro S.A. - Petrobras (PBR-A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.27+0.25 (+2.50%)
At close: 4:00PM EDT
10.08 -0.19 (-1.85%)
After hours: 04:45PM EDT
After hours: 04:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 20, 2021 | 10.05 | 10.40 | 10.00 | 10.27 | 10.27 | 8,207,059 |
| Oct. 19, 2021 | 10.46 | 10.48 | 9.90 | 10.02 | 10.02 | 10,664,200 |
| Oct. 18, 2021 | 10.59 | 10.71 | 10.51 | 10.64 | 10.64 | 5,642,600 |
| Oct. 15, 2021 | 10.75 | 10.93 | 10.71 | 10.81 | 10.81 | 7,463,500 |
| Oct. 14, 2021 | 10.90 | 10.93 | 10.69 | 10.74 | 10.74 | 8,051,300 |
| Oct. 13, 2021 | 10.50 | 10.76 | 10.48 | 10.75 | 10.75 | 5,730,200 |
| Oct. 12, 2021 | 10.48 | 10.67 | 10.38 | 10.49 | 10.49 | 3,305,000 |
| Oct. 11, 2021 | 10.77 | 10.79 | 10.50 | 10.50 | 10.50 | 9,204,700 |
| Oct. 08, 2021 | 10.58 | 10.71 | 10.38 | 10.54 | 10.54 | 10,305,400 |
| Oct. 07, 2021 | 10.43 | 10.50 | 10.21 | 10.38 | 10.38 | 8,334,300 |
| Oct. 06, 2021 | 10.42 | 10.51 | 10.27 | 10.43 | 10.43 | 11,025,300 |
| Oct. 05, 2021 | 10.63 | 10.79 | 10.56 | 10.70 | 10.70 | 11,345,400 |
| Oct. 04, 2021 | 10.41 | 10.58 | 10.34 | 10.56 | 10.56 | 10,883,400 |
| Oct. 01, 2021 | 10.09 | 10.41 | 10.09 | 10.39 | 10.39 | 9,178,900 |
| Sep. 30, 2021 | 10.08 | 10.14 | 9.93 | 10.00 | 10.00 | 8,826,800 |
| Sep. 29, 2021 | 9.98 | 10.16 | 9.82 | 10.04 | 10.04 | 11,125,300 |
| Sep. 28, 2021 | 10.24 | 10.31 | 9.79 | 9.93 | 9.93 | 19,517,200 |
| Sep. 27, 2021 | 10.18 | 10.28 | 9.82 | 10.07 | 10.07 | 15,872,300 |
| Sep. 24, 2021 | 9.94 | 10.12 | 9.92 | 10.02 | 10.02 | 8,130,200 |
| Sep. 23, 2021 | 9.79 | 10.15 | 9.77 | 10.09 | 10.09 | 7,924,000 |
| Sep. 22, 2021 | 9.73 | 9.93 | 9.66 | 9.74 | 9.74 | 7,511,100 |
| Sep. 21, 2021 | 9.37 | 9.54 | 9.19 | 9.49 | 9.49 | 8,803,400 |
| Sep. 20, 2021 | 9.13 | 9.24 | 8.89 | 9.24 | 9.24 | 10,876,300 |
| Sep. 17, 2021 | 9.63 | 9.69 | 9.36 | 9.37 | 9.37 | 11,242,100 |
| Sep. 16, 2021 | 9.89 | 9.90 | 9.64 | 9.88 | 9.88 | 7,392,400 |
| Sep. 15, 2021 | 9.88 | 10.04 | 9.82 | 9.98 | 9.98 | 6,738,900 |
| Sep. 14, 2021 | 9.98 | 10.04 | 9.77 | 9.84 | 9.84 | 6,064,500 |
| Sep. 13, 2021 | 9.84 | 10.08 | 9.78 | 10.02 | 10.02 | 11,471,800 |
| Sep. 10, 2021 | 9.84 | 9.91 | 9.60 | 9.61 | 9.61 | 8,749,900 |
| Sep. 09, 2021 | 9.35 | 9.88 | 9.10 | 9.68 | 9.68 | 24,729,900 |
| Sep. 08, 2021 | 9.98 | 10.07 | 9.29 | 9.34 | 9.34 | 12,198,400 |
| Sep. 07, 2021 | 10.07 | 10.43 | 10.07 | 10.15 | 10.15 | 3,259,200 |
| Sep. 03, 2021 | 10.23 | 10.29 | 10.03 | 10.07 | 10.07 | 6,676,800 |
| Sep. 02, 2021 | 10.31 | 10.60 | 10.18 | 10.24 | 10.24 | 10,012,700 |
| Sep. 01, 2021 | 10.37 | 10.56 | 10.23 | 10.39 | 10.39 | 10,974,200 |
| Aug. 31, 2021 | 10.86 | 10.91 | 10.41 | 10.51 | 10.51 | 14,666,400 |
| Aug. 30, 2021 | 10.92 | 11.04 | 10.80 | 10.87 | 10.87 | 12,553,600 |
| Aug. 27, 2021 | 10.57 | 10.93 | 10.52 | 10.92 | 10.92 | 14,136,400 |
| Aug. 26, 2021 | 10.55 | 10.62 | 10.41 | 10.44 | 10.44 | 7,181,600 |
| Aug. 25, 2021 | 10.42 | 10.64 | 10.35 | 10.59 | 10.59 | 8,047,400 |
| Aug. 24, 2021 | 10.18 | 10.47 | 10.18 | 10.47 | 10.47 | 6,986,400 |
| Aug. 23, 2021 | 10.00 | 10.13 | 9.95 | 10.07 | 10.07 | 14,564,000 |
| Aug. 20, 2021 | 9.56 | 9.86 | 9.54 | 9.85 | 9.85 | 10,599,300 |
| Aug. 19, 2021 | 9.69 | 9.92 | 9.65 | 9.79 | 9.79 | 10,682,400 |
| Aug. 18, 2021 | 10.19 | 10.22 | 9.91 | 9.92 | 9.92 | 15,716,900 |
| Aug. 17, 2021 | 10.12 | 10.50 | 9.98 | 10.21 | 10.21 | 12,311,300 |
| Aug. 17, 2021 | 0.62149 Dividend | |||||
| Aug. 16, 2021 | 11.02 | 11.03 | 10.73 | 10.80 | 10.18 | 14,434,800 |
| Aug. 13, 2021 | 11.01 | 11.28 | 10.95 | 11.17 | 10.53 | 14,095,500 |
| Aug. 12, 2021 | 10.96 | 11.09 | 10.81 | 11.05 | 10.41 | 16,816,100 |
| Aug. 11, 2021 | 10.76 | 11.07 | 10.70 | 10.97 | 10.34 | 12,263,000 |
| Aug. 10, 2021 | 10.80 | 10.98 | 10.74 | 10.75 | 10.13 | 21,433,800 |
| Aug. 09, 2021 | 10.70 | 10.74 | 10.45 | 10.70 | 10.08 | 10,447,800 |
| Aug. 06, 2021 | 10.84 | 10.87 | 10.68 | 10.82 | 10.20 | 8,829,800 |
| Aug. 05, 2021 | 10.98 | 11.30 | 10.76 | 10.87 | 10.24 | 21,241,800 |
| Aug. 04, 2021 | 10.21 | 10.23 | 9.87 | 10.10 | 9.52 | 13,954,900 |
| Aug. 03, 2021 | 9.96 | 10.35 | 9.78 | 10.33 | 9.74 | 11,948,600 |
| Aug. 02, 2021 | 10.46 | 10.66 | 10.20 | 10.23 | 9.64 | 12,883,700 |
| Jul. 30, 2021 | 10.83 | 10.91 | 10.26 | 10.26 | 9.67 | 14,152,100 |
| Jul. 29, 2021 | 10.88 | 11.02 | 10.80 | 10.93 | 10.30 | 8,872,300 |
| Jul. 28, 2021 | 10.61 | 10.86 | 10.51 | 10.80 | 10.18 | 8,946,900 |
| Jul. 27, 2021 | 10.48 | 10.59 | 10.35 | 10.51 | 9.91 | 10,021,800 |
| Jul. 26, 2021 | 10.25 | 10.57 | 10.25 | 10.57 | 9.96 | 7,755,800 |
| Jul. 23, 2021 | 10.45 | 10.46 | 10.20 | 10.21 | 9.62 | 4,975,600 |
| Jul. 22, 2021 | 10.38 | 10.45 | 10.22 | 10.30 | 9.71 | 7,526,000 |
| Jul. 21, 2021 | 10.21 | 10.44 | 10.13 | 10.37 | 9.77 | 10,114,100 |
| Jul. 20, 2021 | 9.83 | 10.30 | 9.76 | 10.17 | 9.58 | 11,221,700 |
| Jul. 19, 2021 | 10.07 | 10.17 | 9.86 | 9.97 | 9.40 | 7,703,400 |
| Jul. 16, 2021 | 10.69 | 10.69 | 10.34 | 10.38 | 9.78 | 7,786,600 |
| Jul. 15, 2021 | 10.76 | 10.84 | 10.46 | 10.57 | 9.96 | 8,479,700 |
| Jul. 14, 2021 | 10.96 | 11.02 | 10.81 | 10.84 | 10.22 | 6,889,300 |
| Jul. 13, 2021 | 10.60 | 10.78 | 10.56 | 10.72 | 10.10 | 7,481,200 |
| Jul. 12, 2021 | 10.41 | 10.69 | 10.38 | 10.66 | 10.05 | 6,168,800 |
| Jul. 09, 2021 | 10.47 | 10.58 | 10.40 | 10.49 | 9.89 | 6,305,400 |
| Jul. 08, 2021 | 10.40 | 10.54 | 10.26 | 10.42 | 9.82 | 11,217,100 |
| Jul. 07, 2021 | 10.68 | 10.74 | 10.40 | 10.68 | 10.07 | 8,407,600 |
| Jul. 06, 2021 | 11.04 | 11.11 | 10.60 | 10.61 | 10.00 | 13,658,900 |
| Jul. 02, 2021 | 11.54 | 11.60 | 11.30 | 11.50 | 10.84 | 8,428,100 |
| Jul. 01, 2021 | 11.97 | 11.99 | 11.43 | 11.46 | 10.80 | 10,335,000 |
| Jun. 30, 2021 | 11.55 | 11.84 | 11.54 | 11.81 | 11.13 | 14,047,500 |
| Jun. 29, 2021 | 11.73 | 11.78 | 11.54 | 11.76 | 11.08 | 16,543,800 |
| Jun. 28, 2021 | 11.78 | 11.79 | 11.54 | 11.75 | 11.07 | 12,048,600 |
| Jun. 25, 2021 | 12.03 | 12.07 | 11.67 | 11.77 | 11.09 | 10,632,600 |
| Jun. 24, 2021 | 11.85 | 12.06 | 11.80 | 12.05 | 11.36 | 11,046,300 |
| Jun. 23, 2021 | 11.74 | 11.90 | 11.63 | 11.79 | 11.11 | 12,224,700 |
| Jun. 22, 2021 | 11.48 | 11.74 | 11.34 | 11.65 | 10.98 | 13,565,900 |
| Jun. 21, 2021 | 11.35 | 11.53 | 11.25 | 11.49 | 10.83 | 7,246,800 |
| Jun. 18, 2021 | 11.19 | 11.27 | 11.05 | 11.12 | 10.48 | 12,463,100 |
| Jun. 17, 2021 | 11.55 | 11.60 | 11.07 | 11.10 | 10.46 | 12,355,100 |
| Jun. 16, 2021 | 11.52 | 11.62 | 11.29 | 11.51 | 10.85 | 12,601,600 |
| Jun. 15, 2021 | 11.35 | 11.50 | 11.20 | 11.48 | 10.82 | 8,644,000 |
| Jun. 14, 2021 | 11.45 | 11.54 | 11.23 | 11.33 | 10.68 | 5,720,300 |
| Jun. 11, 2021 | 11.26 | 11.31 | 11.00 | 11.14 | 10.50 | 8,735,700 |
| Jun. 10, 2021 | 11.39 | 11.49 | 11.20 | 11.26 | 10.61 | 6,884,600 |
| Jun. 09, 2021 | 11.39 | 11.51 | 11.26 | 11.28 | 10.63 | 12,333,700 |
| Jun. 08, 2021 | 11.09 | 11.43 | 11.01 | 11.43 | 10.77 | 12,490,300 |
| Jun. 07, 2021 | 11.13 | 11.29 | 11.02 | 11.20 | 10.56 | 19,733,700 |
| Jun. 04, 2021 | 11.11 | 11.34 | 11.08 | 11.34 | 10.69 | 11,865,600 |
| Jun. 03, 2021 | 10.96 | 11.18 | 10.89 | 11.05 | 10.41 | 19,653,400 |
| Jun. 02, 2021 | 10.51 | 11.06 | 10.51 | 11.05 | 10.41 | 12,389,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
