Canada Markets open in 3 hrs 25 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.75+0.01 (+0.05%)
At close: 04:00PM EST
9.87 +0.12 (+1.23%)
Pre-Market: 05:39AM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20229.849.999.699.759.758,329,700
Dec 06, 20229.8310.099.669.749.748,991,400
Dec 05, 202210.0010.039.679.699.6910,257,500
Dec 02, 202210.0710.249.849.939.938,865,900
Dec 01, 202210.1810.249.869.879.878,628,400
Nov 30, 20229.9710.259.8410.2510.2522,331,200
Nov 29, 20229.499.839.479.639.6314,990,100
Nov 28, 20228.889.178.859.129.1211,192,300
Nov 25, 20228.989.068.808.918.919,383,800
Nov 23, 20228.648.838.598.798.7916,666,900
Nov 22, 20228.618.748.358.728.7223,010,200
Nov 21, 202210.1010.229.7110.1110.1120,327,400
Nov 18, 20229.9210.049.769.939.9315,880,700
Nov 17, 20229.8510.119.7910.0810.0819,035,500
Nov 16, 202210.3510.4710.0210.1410.1416,198,500
Nov 15, 202210.7710.7910.4010.5610.569,125,600
Nov 14, 202210.2210.6310.2210.4810.4815,313,200
Nov 11, 20229.7610.289.7210.1310.1320,696,900
Nov 10, 20229.8710.019.569.759.7523,903,100
Nov 09, 202210.6510.7610.2510.3510.3516,744,300
Nov 08, 202210.5610.6810.3610.6010.6015,711,000
Nov 07, 202211.0611.1710.4910.5210.5220,889,900
Nov 04, 202212.1312.1611.1911.2311.2322,195,800
Nov 03, 202211.4911.8711.3911.7211.7215,822,500
Nov 02, 202211.7111.7411.4111.4411.4410,603,300
Nov 01, 202211.6011.8911.4311.6811.6819,616,200
Oct 31, 202211.3212.1211.2111.5111.5143,189,600
Oct 28, 202212.3012.4312.0212.2512.2532,027,300
Oct 27, 202212.3812.7712.3212.4512.4524,279,300
Oct 26, 202212.1512.6312.1212.2212.2225,160,600
Oct 25, 202212.7413.0212.6012.7012.7012,175,700
Oct 24, 202213.9514.0312.9512.9612.9619,695,700
Oct 21, 202213.9714.9313.9514.6814.6820,311,600
Oct 20, 202213.7214.0313.6914.0214.0216,413,700
Oct 19, 202212.9313.4912.9213.4313.4314,466,700
Oct 18, 202212.7613.0412.5513.0213.0213,965,200
Oct 17, 202212.6312.9812.4412.6312.6313,065,400
Oct 14, 202212.8212.9112.5112.5312.5314,697,400
Oct 13, 202212.2813.1912.2512.9412.9419,075,100
Oct 12, 202212.5412.5412.2512.4312.4312,189,800
Oct 11, 202212.5912.8212.4312.5312.5313,654,800
Oct 10, 202212.9913.1112.7212.8012.8010,502,300
Oct 07, 202212.9613.1812.7312.8912.8920,262,100
Oct 06, 202212.5713.0012.5012.9712.9716,485,100
Oct 05, 202212.1012.6812.0712.5612.5621,416,900
Oct 04, 202212.6812.6812.0312.1412.1427,984,500
Oct 03, 202212.3112.5812.2312.4512.4522,790,100
Sept 30, 202210.7911.4110.7311.0811.0820,101,500
Sept 29, 202210.7310.9310.5710.8610.8614,438,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...