STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Oil at US$72 after dropping roughly 10% this week to lowest level since January

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	-	-	-	-	-	-
Dec 07, 2022	9.84	9.99	9.69	9.75	9.75	8,329,700
Dec 06, 2022	9.83	10.09	9.66	9.74	9.74	8,991,400
Dec 05, 2022	10.00	10.03	9.67	9.69	9.69	10,257,500
Dec 02, 2022	10.07	10.24	9.84	9.93	9.93	8,865,900
Dec 01, 2022	10.18	10.24	9.86	9.87	9.87	8,628,400
Nov 30, 2022	9.97	10.25	9.84	10.25	10.25	22,331,200
Nov 29, 2022	9.49	9.83	9.47	9.63	9.63	14,990,100
Nov 28, 2022	8.88	9.17	8.85	9.12	9.12	11,192,300
Nov 25, 2022	8.98	9.06	8.80	8.91	8.91	9,383,800
Nov 23, 2022	8.64	8.83	8.59	8.79	8.79	16,666,900
Nov 22, 2022	8.61	8.74	8.35	8.72	8.72	23,010,200
Nov 21, 2022	10.10	10.22	9.71	10.11	10.11	20,327,400
Nov 18, 2022	9.92	10.04	9.76	9.93	9.93	15,880,700
Nov 17, 2022	9.85	10.11	9.79	10.08	10.08	19,035,500
Nov 16, 2022	10.35	10.47	10.02	10.14	10.14	16,198,500
Nov 15, 2022	10.77	10.79	10.40	10.56	10.56	9,125,600
Nov 14, 2022	10.22	10.63	10.22	10.48	10.48	15,313,200
Nov 11, 2022	9.76	10.28	9.72	10.13	10.13	20,696,900
Nov 10, 2022	9.87	10.01	9.56	9.75	9.75	23,903,100
Nov 09, 2022	10.65	10.76	10.25	10.35	10.35	16,744,300
Nov 08, 2022	10.56	10.68	10.36	10.60	10.60	15,711,000
Nov 07, 2022	11.06	11.17	10.49	10.52	10.52	20,889,900
Nov 04, 2022	12.13	12.16	11.19	11.23	11.23	22,195,800
Nov 03, 2022	11.49	11.87	11.39	11.72	11.72	15,822,500
Nov 02, 2022	11.71	11.74	11.41	11.44	11.44	10,603,300
Nov 01, 2022	11.60	11.89	11.43	11.68	11.68	19,616,200
Oct 31, 2022	11.32	12.12	11.21	11.51	11.51	43,189,600
Oct 28, 2022	12.30	12.43	12.02	12.25	12.25	32,027,300
Oct 27, 2022	12.38	12.77	12.32	12.45	12.45	24,279,300
Oct 26, 2022	12.15	12.63	12.12	12.22	12.22	25,160,600
Oct 25, 2022	12.74	13.02	12.60	12.70	12.70	12,175,700
Oct 24, 2022	13.95	14.03	12.95	12.96	12.96	19,695,700
Oct 21, 2022	13.97	14.93	13.95	14.68	14.68	20,311,600
Oct 20, 2022	13.72	14.03	13.69	14.02	14.02	16,413,700
Oct 19, 2022	12.93	13.49	12.92	13.43	13.43	14,466,700
Oct 18, 2022	12.76	13.04	12.55	13.02	13.02	13,965,200
Oct 17, 2022	12.63	12.98	12.44	12.63	12.63	13,065,400
Oct 14, 2022	12.82	12.91	12.51	12.53	12.53	14,697,400
Oct 13, 2022	12.28	13.19	12.25	12.94	12.94	19,075,100
Oct 12, 2022	12.54	12.54	12.25	12.43	12.43	12,189,800
Oct 11, 2022	12.59	12.82	12.43	12.53	12.53	13,654,800
Oct 10, 2022	12.99	13.11	12.72	12.80	12.80	10,502,300
Oct 07, 2022	12.96	13.18	12.73	12.89	12.89	20,262,100
Oct 06, 2022	12.57	13.00	12.50	12.97	12.97	16,485,100
Oct 05, 2022	12.10	12.68	12.07	12.56	12.56	21,416,900
Oct 04, 2022	12.68	12.68	12.03	12.14	12.14	27,984,500
Oct 03, 2022	12.31	12.58	12.23	12.45	12.45	22,790,100
Sept 30, 2022	10.79	11.41	10.73	11.08	11.08	20,101,500
Sept 29, 2022	10.73	10.93	10.57	10.86	10.86	14,438,200
Sept 28, 2022	11.08	11.09	10.71	10.99	10.99	24,946,800
Sept 27, 2022	11.10	11.30	11.01	11.06	11.06	14,828,500
Sept 26, 2022	11.15	11.29	10.82	10.94	10.94	13,750,300
Sept 23, 2022	11.94	11.97	11.32	11.38	11.38	13,866,500
Sept 22, 2022	12.10	12.55	12.00	12.46	12.46	13,226,000
Sept 21, 2022	12.18	12.25	11.93	12.01	12.01	10,737,900
Sept 20, 2022	12.00	12.20	11.95	12.07	12.07	15,081,300
Sept 19, 2022	11.51	12.19	11.49	12.11	12.11	14,147,700
Sept 16, 2022	11.61	11.76	11.47	11.71	11.71	14,937,200
Sept 15, 2022	11.91	12.00	11.77	11.86	11.86	10,283,000
Sept 14, 2022	11.92	12.14	11.90	12.01	12.01	10,009,100
Sept 13, 2022	11.96	12.14	11.76	11.79	11.79	12,302,100
Sept 12, 2022	12.62	12.68	12.35	12.39	12.39	11,646,100
Sept 09, 2022	12.49	12.54	12.32	12.36	12.36	7,803,100
Sept 08, 2022	12.30	12.60	12.01	12.19	12.19	12,863,800
Sept 07, 2022	12.05	12.43	11.94	12.29	12.29	6,074,500
Sept 06, 2022	12.40	12.40	12.05	12.27	12.27	15,038,500
Sept 02, 2022	13.17	13.29	12.83	12.89	12.89	12,356,200
Sept 01, 2022	12.85	12.97	12.57	12.89	12.89	12,141,800
Aug 31, 2022	12.33	12.90	12.29	12.74	12.74	24,263,000
Aug 30, 2022	13.37	13.38	12.62	12.72	12.72	16,781,200
Aug 29, 2022	13.34	13.96	13.27	13.64	13.64	13,843,000
Aug 26, 2022	12.86	13.25	12.77	13.18	13.18	10,552,500
Aug 25, 2022	13.26	13.26	12.76	13.01	13.01	11,914,600
Aug 24, 2022	13.05	13.36	12.96	13.14	13.14	16,564,000
Aug 23, 2022	12.79	13.12	12.79	13.10	13.10	17,842,200
Aug 22, 2022	12.06	12.62	11.86	12.54	12.54	16,955,900
Aug 19, 2022	12.69	12.74	12.11	12.24	12.24	20,865,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,973.22-16.95(-0.08%)

S&P 5003,933.92-7.34(-0.19%)

DOW33,597.92+1.58(+0.00%)

CAD/USD0.7324-0.0002(-0.0330%)

CRUDE OIL72.70+0.69(+0.96%)

BTC-CAD22,981.68-124.41(-0.54%)

STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

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

S&P/TSX
19,973.22
-16.95(-0.08%)

S&P 500
3,933.92
-7.34(-0.19%)

DOW
33,597.92
+1.58(+0.00%)

CAD/USD
0.7324
-0.0002(-0.0330%)

CRUDE OIL
72.70
+0.69(+0.96%)

BTC-CAD
22,981.68
-124.41(-0.54%)