STOCK FUTURES LOWER, BITCOIN TUMBLES AHEAD OF OPEN

Price of ethereum also down more than 7% to trade near US$1,700

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	-	-	-	-	-	-
Aug 18, 2022	12.88	12.96	12.66	12.88	12.88	10,660,400
Aug 17, 2022	12.24	12.71	12.22	12.71	12.71	12,738,300
Aug 16, 2022	12.36	12.49	12.27	12.44	12.44	15,583,000
Aug 15, 2022	12.00	12.66	11.97	12.47	12.47	16,634,600
Aug 12, 2022	11.60	12.53	11.58	12.38	12.38	28,452,400
Aug 11, 2022	14.70	14.75	14.01	14.03	14.03	18,482,700
Aug 10, 2022	14.64	14.69	14.41	14.55	14.55	13,016,600
Aug 09, 2022	14.50	14.60	14.33	14.47	14.47	19,767,100
Aug 08, 2022	13.96	14.34	13.81	14.34	14.34	16,951,200
Aug 05, 2022	12.98	13.48	12.97	13.46	13.46	13,380,600
Aug 04, 2022	12.89	13.17	12.73	13.03	13.03	13,192,800
Aug 03, 2022	12.85	12.88	12.62	12.77	12.77	9,673,100
Aug 02, 2022	12.90	13.14	12.73	12.78	12.78	9,287,800
Aug 01, 2022	12.94	13.16	12.75	12.96	12.96	13,676,900
Jul 29, 2022	12.90	13.37	12.87	13.13	13.13	26,347,500
Jul 28, 2022	12.25	12.56	11.97	12.50	12.50	16,822,800
Jul 27, 2022	11.65	11.95	11.48	11.90	11.90	8,103,900
Jul 26, 2022	11.64	11.79	11.38	11.55	11.55	11,397,300
Jul 25, 2022	10.97	11.40	10.92	11.40	11.40	19,773,000
Jul 22, 2022	10.64	10.75	10.54	10.67	10.67	11,993,300
Jul 21, 2022	10.34	10.56	10.25	10.52	10.52	12,765,300
Jul 20, 2022	10.73	10.80	10.54	10.66	10.66	9,913,100
Jul 19, 2022	10.60	10.85	10.60	10.73	10.73	9,262,600
Jul 18, 2022	10.51	10.69	10.47	10.54	10.54	10,841,000
Jul 15, 2022	10.15	10.36	10.09	10.36	10.36	9,209,700
Jul 14, 2022	10.08	10.16	9.90	10.07	10.07	10,035,000
Jul 13, 2022	10.28	10.58	10.28	10.44	10.44	9,807,000
Jul 12, 2022	10.33	10.45	10.29	10.34	10.34	8,097,600
Jul 11, 2022	10.62	10.72	10.56	10.61	10.61	7,515,800
Jul 08, 2022	10.81	10.91	10.63	10.88	10.88	8,708,500
Jul 07, 2022	10.60	10.74	10.60	10.64	10.64	11,108,400
Jul 06, 2022	10.29	10.35	9.87	10.17	10.17	12,405,800
Jul 05, 2022	10.48	10.51	10.16	10.37	10.37	15,656,700
Jul 01, 2022	10.54	10.82	10.28	10.71	10.71	12,881,600
Jun 30, 2022	10.54	10.76	10.42	10.63	10.63	13,608,700
Jun 29, 2022	10.92	11.01	10.66	10.75	10.75	18,390,500
Jun 28, 2022	10.92	11.06	10.62	10.75	10.75	13,833,900
Jun 27, 2022	10.20	10.75	10.18	10.69	10.69	27,010,600
Jun 24, 2022	10.22	10.27	9.91	9.94	9.94	12,240,500
Jun 23, 2022	10.50	10.54	9.96	10.08	10.08	21,743,500
Jun 22, 2022	10.24	10.68	10.15	10.38	10.38	19,809,900
Jun 21, 2022	10.65	10.79	10.37	10.45	10.45	17,091,600
Jun 17, 2022	10.96	10.97	10.15	10.43	10.43	28,061,100
Jun 16, 2022	11.23	11.24	10.70	10.90	10.90	12,748,700
Jun 15, 2022	11.57	11.68	11.22	11.50	11.50	17,419,600
Jun 14, 2022	11.68	11.76	11.34	11.46	11.46	19,370,600
Jun 13, 2022	11.45	11.57	11.16	11.35	11.35	12,679,400
Jun 10, 2022	11.67	11.91	11.67	11.81	11.81	13,884,200
Jun 09, 2022	12.39	12.49	12.15	12.18	12.18	10,458,200
Jun 08, 2022	12.59	12.76	12.42	12.44	12.44	13,513,100
Jun 07, 2022	12.49	12.72	12.44	12.58	12.58	13,685,800
Jun 06, 2022	12.70	12.73	12.43	12.54	12.54	8,158,300
Jun 03, 2022	12.31	12.68	12.30	12.64	12.64	19,763,700
Jun 02, 2022	12.44	12.50	12.31	12.35	12.35	11,424,300
Jun 01, 2022	12.63	12.73	12.38	12.50	12.50	9,661,600
May 31, 2022	12.89	12.97	12.49	12.57	12.57	15,456,200
May 27, 2022	13.12	13.14	12.87	12.90	12.90	22,051,300
May 26, 2022	13.33	13.59	13.29	13.42	13.42	19,970,200
May 25, 2022	13.08	13.35	13.05	13.24	13.24	16,918,000
May 24, 2022	13.25	13.30	12.70	12.98	12.98	23,319,600
May 23, 2022	14.66	15.04	14.63	15.02	15.02	15,505,100
May 20, 2022	14.02	14.25	13.96	14.20	14.20	20,750,400
May 19, 2022	13.65	14.00	13.55	13.86	13.86	9,153,500
May 18, 2022	13.72	13.78	13.38	13.45	13.45	9,475,300
May 17, 2022	13.85	13.91	13.63	13.80	13.80	11,443,200
May 16, 2022	13.59	13.79	13.57	13.64	13.64	10,624,000
May 13, 2022	13.18	13.59	13.18	13.59	13.59	7,843,200
May 12, 2022	13.00	13.31	12.88	13.11	13.11	19,179,600
May 11, 2022	12.87	13.27	12.87	12.99	12.99	16,245,100
May 10, 2022	12.64	12.76	12.46	12.63	12.63	17,247,300
May 09, 2022	12.79	12.80	12.39	12.41	12.41	17,693,100
May 06, 2022	12.79	13.06	12.44	12.95	12.95	13,902,500
May 05, 2022	12.89	12.94	12.31	12.66	12.66	18,570,100
May 04, 2022	12.20	13.07	12.07	12.99	12.99	17,562,000
May 03, 2022	11.88	12.16	11.84	12.13	12.13	12,049,100
May 02, 2022	11.97	12.01	11.53	11.75	11.75	17,441,500
Apr 29, 2022	12.61	12.87	12.24	12.27	12.27	15,259,800
Apr 28, 2022	12.10	12.31	11.97	12.24	12.24	10,402,400
Apr 27, 2022	12.04	12.18	11.90	12.04	12.04	19,827,000
Apr 26, 2022	12.23	12.29	11.94	11.98	11.98	13,251,900
Apr 25, 2022	12.25	12.47	11.92	12.29	12.29	24,346,800
Apr 22, 2022	13.11	13.19	12.58	12.62	12.62	13,937,400
Apr 21, 2022	13.70	13.73	12.99	13.11	13.11	7,527,500
Apr 20, 2022	13.54	13.71	13.44	13.68	13.68	12,367,100
Apr 19, 2022	13.36	13.60	13.29	13.49	13.49	11,663,900
Apr 18, 2022	13.21	13.26	12.98	13.15	13.15	14,746,300
Apr 14, 2022	13.50	13.51	13.18	13.29	13.29	20,285,900
Apr 13, 2022	14.53	14.82	14.48	14.73	14.73	24,728,200
Apr 12, 2022	14.80	14.84	14.39	14.40	14.40	24,836,000
Apr 11, 2022	14.46	14.48	14.28	14.42	14.42	9,684,300
Apr 08, 2022	14.31	14.55	14.18	14.52	14.52	12,779,300
Apr 07, 2022	13.80	14.34	13.80	14.31	14.31	19,313,200
Apr 06, 2022	13.87	13.94	13.57	13.69	13.69	11,677,300
Apr 05, 2022	14.07	14.26	13.84	13.85	13.85	8,467,200
Apr 04, 2022	14.18	14.23	13.97	14.19	14.19	9,823,700
Apr 01, 2022	14.12	14.36	13.98	14.14	14.14	12,740,200
Mar 31, 2022	13.71	14.11	13.71	13.98	13.98	16,355,900
Mar 30, 2022	13.70	13.79	13.61	13.76	13.76	16,860,400
Mar 29, 2022	13.54	13.71	13.33	13.58	13.58	16,237,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,265.37+83.93(+0.42%)

S&P 5004,283.74+9.70(+0.23%)

DOW33,999.04+18.72(+0.06%)

CAD/USD0.7712-0.0015(-0.1928%)

CRUDE OIL89.75-0.75(-0.83%)

BTC-CAD27,847.87-2,893.96(-9.41%)

STOCK FUTURES LOWER, BITCOIN TUMBLES AHEAD OF OPEN

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

S&P/TSX
20,265.37
+83.93(+0.42%)

S&P 500
4,283.74
+9.70(+0.23%)

DOW
33,999.04
+18.72(+0.06%)

CAD/USD
0.7712
-0.0015(-0.1928%)

CRUDE OIL
89.75
-0.75(-0.83%)

BTC-CAD
27,847.87
-2,893.96(-9.41%)