Canada Markets open in 8 hrs 13 mins

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.78-0.30 (-2.71%)
At close: 04:00PM EST
10.88 +0.10 (+0.93%)
After hours: 07:59PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 202211.1011.1810.7210.7810.7827,305,100
Dec 07, 202211.2011.3510.9811.0811.0822,293,100
Dec 06, 202211.2311.4811.0211.0911.0920,444,800
Dec 05, 202211.4311.4811.0511.0811.0825,600,000
Dec 02, 202211.5611.7911.3511.4011.4026,651,300
Dec 01, 202211.5711.6911.2711.2811.2821,058,600
Nov 30, 202211.4911.7211.2911.6911.6935,171,400
Nov 29, 202210.9411.3610.9111.1411.1443,221,700
Nov 28, 202210.2110.6010.1910.5410.5429,069,400
Nov 25, 202210.3810.4510.1910.3010.3016,085,600
Nov 23, 202210.0210.229.9710.1410.1434,874,100
Nov 22, 20229.7810.169.5610.1610.1683,824,800
Nov 21, 202211.4511.5111.0111.4011.4042,926,600
Nov 18, 202211.3011.4811.1811.3511.3550,744,100
Nov 17, 202211.2811.5111.1811.4611.4633,379,600
Nov 16, 202211.8311.9411.4811.5811.5835,343,800
Nov 15, 202212.1912.2311.8211.9711.9724,813,100
Nov 14, 202211.7012.0711.6611.9011.9033,344,400
Nov 11, 202211.1211.7011.0811.5611.5649,238,000
Nov 10, 202211.1111.3110.8211.0111.0155,673,800
Nov 09, 202211.8811.9811.5611.6011.6026,882,400
Nov 08, 202211.9111.9711.6211.9111.9137,010,100
Nov 07, 202212.4512.6211.8011.8611.8660,305,600
Nov 04, 202213.5113.5612.4812.6512.6584,382,800
Nov 03, 202212.7313.2912.7213.0513.0550,444,200
Nov 02, 202213.0213.1512.7412.7512.7527,093,000
Nov 01, 202212.9613.2812.7913.0313.0360,920,100
Oct 31, 202212.5013.2912.4912.8212.8298,105,300
Oct 28, 202213.4913.5913.2713.4513.4549,455,500
Oct 27, 202213.6813.9913.5913.6913.6937,745,700
Oct 26, 202213.3213.9113.2713.5313.5345,635,700
Oct 25, 202213.9714.2313.8113.9213.9233,885,800
Oct 24, 202215.3715.4314.1214.1914.1960,590,800
Oct 21, 202215.3916.3215.3316.0516.0557,591,800
Oct 20, 202215.1815.4415.0915.4415.4435,179,500
Oct 19, 202214.3514.8914.3314.8714.8734,953,100
Oct 18, 202214.0914.3913.8714.3514.3529,747,100
Oct 17, 202214.0214.3013.8113.9813.9833,764,800
Oct 14, 202214.3214.3613.9413.9513.9528,354,700
Oct 13, 202213.7514.7513.6714.4314.4341,672,800
Oct 12, 202213.9214.0113.6813.8913.8921,681,000
Oct 11, 202214.0114.3413.9514.0014.0027,825,800
Oct 10, 202214.4614.6314.2114.2414.2424,259,600
Oct 07, 202214.5014.7514.2514.3514.3530,981,800
Oct 06, 202214.1514.5114.1014.5114.5130,531,500
Oct 05, 202213.6714.2313.6614.1114.1129,996,000
Oct 04, 202214.2214.2513.6013.6713.6734,259,900
Oct 03, 202213.7313.9513.5313.9013.9063,172,900
Sept 30, 202212.0412.6012.0012.3412.3436,385,800
Sept 29, 202211.9812.2311.8512.1412.1433,330,700
Sept 28, 202212.3412.3511.9512.2612.2637,504,900
Sept 27, 202212.3612.5112.1912.2512.2528,769,700
Sept 26, 202212.3312.4812.0112.1612.1639,167,600
Sept 23, 202213.2513.2812.4712.5512.5543,210,900
Sept 22, 202213.5813.9213.4213.8213.8225,083,700
Sept 21, 202213.6713.7313.3413.4313.4325,307,100
Sept 20, 202213.4213.6913.3913.5413.5423,318,200
Sept 19, 202212.8813.6212.8413.5213.5226,546,500
Sept 16, 202213.0213.1412.8513.1013.1027,541,600
Sept 15, 202213.2713.4113.1413.2413.2420,872,300
Sept 14, 202213.4013.6013.3613.4213.4220,202,600
Sept 13, 202213.4813.6513.2113.2413.2431,133,600
Sept 12, 202214.0914.1613.8713.9013.9023,498,500
Sept 09, 202213.9613.9613.7813.8013.8021,181,900
Sept 08, 202213.7814.0613.4813.6313.6326,359,700
Sept 07, 202213.5113.9113.4313.7713.7722,355,600
Sept 06, 202213.9013.9313.5513.7413.7430,301,500
Sept 02, 202214.7614.8814.3614.4414.4426,358,700
Sept 01, 202214.3914.5014.0614.4414.4427,636,600
Aug 31, 202213.8014.4513.7314.2914.2944,892,600
Aug 30, 202214.7814.8414.0914.2314.2339,055,900
Aug 29, 202214.9015.4514.8015.1315.1329,301,000
Aug 26, 202214.4314.7614.3214.7414.7423,499,700
Aug 25, 202214.8214.8314.2514.5814.5843,531,500
Aug 24, 202214.4714.8914.3914.6914.6928,212,900
Aug 23, 202214.2214.6614.2214.6214.6235,544,300
Aug 22, 202213.4514.0113.2813.9313.9330,116,200
Aug 19, 202214.0214.0613.5813.6613.6632,685,500
Aug 18, 202214.2614.4114.0614.2114.2122,801,400
Aug 17, 202213.5314.1013.5114.0514.0530,050,100
Aug 16, 202213.6113.7613.5313.7313.7321,414,800
Aug 15, 202213.1213.8613.0613.6813.6843,816,500
Aug 12, 202212.6413.7212.6113.6213.6263,305,100
Aug 11, 202215.7715.8315.0115.0915.0954,602,100
Aug 10, 202215.6515.7315.4515.5415.5452,324,500
Aug 09, 202215.5615.6615.3315.4415.4433,934,300
Aug 08, 202214.8715.3714.8015.3415.3441,374,800
Aug 05, 202214.0014.5513.9814.4514.4526,415,700
Aug 04, 202213.8514.2013.6214.1514.1529,549,500
Aug 03, 202213.9113.9813.7013.7613.7622,954,700
Aug 02, 202214.0414.2013.8113.8413.8425,736,900
Aug 01, 202214.0814.3413.8914.1014.1032,740,800
Jul 29, 202213.9114.4413.9114.2814.2845,111,800
Jul 28, 202213.2713.4812.9313.3913.3936,476,600
Jul 27, 202212.7312.9612.4612.9512.9530,888,400
Jul 26, 202212.6712.7912.4112.6112.6121,026,800
Jul 25, 202211.9512.3911.8712.3912.3926,161,600
Jul 22, 202211.5611.7211.5111.6411.6421,128,700
Jul 21, 202211.3411.4911.1211.4711.4721,380,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...