Canada markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.42+0.35 (+2.32%)
At close: 04:00PM EDT
15.48 +0.06 (+0.39%)
After hours: 07:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202215.2115.4915.0715.4215.4225,947,517
May 19, 202214.8715.2014.7815.0715.0723,754,500
May 18, 202215.0615.1414.6114.7514.7522,708,200
May 17, 202215.1115.2214.9415.1615.1622,947,000
May 16, 202214.5614.9814.5514.8514.8529,493,000
May 13, 202214.2414.6314.2314.5114.5138,487,100
May 12, 202214.0714.3513.8514.1214.1235,733,000
May 11, 202213.7914.4413.7814.0814.0839,065,400
May 10, 202213.4713.6213.2413.4613.4637,395,600
May 09, 202213.7613.7713.2013.2413.2442,898,700
May 06, 202213.8014.2213.4114.0814.0837,986,700
May 05, 202214.0014.0213.2513.6513.6541,869,500
May 04, 202213.3814.0913.1614.0114.0134,501,700
May 03, 202213.0913.3913.0413.3113.3137,905,200
May 02, 202213.2013.2612.7313.0113.0141,391,500
Apr 29, 202213.9614.3013.5613.5713.5733,143,800
Apr 28, 202213.4213.5913.2213.5113.5116,601,900
Apr 27, 202213.3013.4713.1513.3113.3123,975,800
Apr 26, 202213.4713.6213.1913.2613.2630,238,800
Apr 25, 202213.4313.7513.1513.6313.6329,705,500
Apr 22, 202214.5414.5613.8413.8813.8828,323,800
Apr 21, 202215.2015.2414.4214.5814.5825,522,000
Apr 20, 202214.9515.2014.7815.1615.1618,373,900
Apr 19, 202214.7415.0614.5914.9014.9019,633,500
Apr 18, 202214.7114.8114.5614.6614.6627,350,000
Apr 14, 202214.6814.9314.5314.7114.7142,065,300
Apr 14, 20221.219 Dividend
Apr 13, 202215.8416.0915.7115.9614.7432,413,000
Apr 12, 202215.9515.9915.6315.6614.4629,529,600
Apr 11, 202215.6915.6915.4215.5514.3620,950,800
Apr 08, 202215.3915.7415.2815.6914.4926,444,300
Apr 07, 202214.9215.5014.9215.4314.2529,397,000
Apr 06, 202214.9615.0714.6314.7813.6526,711,400
Apr 05, 202215.0815.3314.8814.9113.7728,140,800
Apr 04, 202215.1015.1914.8715.1513.9926,067,000
Apr 01, 202214.9915.2214.8915.1013.9527,697,100
Mar 31, 202214.5114.9914.5114.8013.6730,413,700
Mar 30, 202214.6014.7514.5014.6713.5529,211,400
Mar 29, 202214.5214.6514.1814.4913.3840,652,100
Mar 28, 202214.2414.3414.0414.1813.1035,117,600
Mar 25, 202214.4814.8414.4314.6913.5720,020,200
Mar 24, 202214.1714.5614.0514.4613.3622,399,200
Mar 23, 202213.9814.4513.9414.1913.1129,392,800
Mar 22, 202214.0114.0113.5813.7512.7022,982,300
Mar 21, 202213.5613.9613.5213.8012.7528,004,800
Mar 18, 202213.0613.3512.9313.2612.2531,191,100
Mar 17, 202213.1513.3012.6613.0212.0344,397,100
Mar 16, 202213.1913.2712.9413.2612.2526,765,600
Mar 15, 202213.0913.2412.7513.0712.0727,489,000
Mar 14, 202213.7213.8313.2913.4812.4525,360,300
Mar 11, 202214.1914.2413.6713.7612.7142,727,400
Mar 10, 202213.8214.2513.7414.1713.0935,434,300
Mar 09, 202213.8013.9813.6113.8612.8028,818,300
Mar 08, 202213.8113.8513.2513.7112.6648,377,100
Mar 07, 202214.5014.5213.2613.3612.3467,666,100
Mar 04, 202214.6914.6914.2714.5113.4035,690,900
Mar 03, 202214.6515.0814.6214.8013.6728,176,700
Mar 02, 202214.9515.1214.4614.6813.5642,679,500
Mar 01, 202214.2715.1014.2614.6813.5651,834,900
Feb 28, 202214.1414.3413.9414.2913.2031,919,700
Feb 25, 202213.8614.2013.7214.1913.1137,419,400
Feb 24, 202214.6314.6713.5713.9512.8854,054,500
Feb 23, 202214.6214.6914.4114.5613.4540,071,500
Feb 22, 202214.7114.7214.1414.3213.2339,064,300
Feb 18, 202213.9614.0513.8014.0112.9424,577,200
Feb 17, 202214.0714.1413.8713.9712.9021,535,700
Feb 16, 202214.0414.4414.0314.2113.1230,170,000
Feb 15, 202213.7213.7813.4713.7712.7227,568,600
Feb 14, 202214.1814.2113.7913.9812.9135,718,100
Feb 11, 202213.7514.3113.6714.1913.1144,724,900
Feb 10, 202213.4913.9213.4913.5912.5530,712,200
Feb 09, 202213.4313.6713.3313.4212.4027,741,800
Feb 08, 202213.2913.3313.0813.3012.2845,302,000
Feb 07, 202213.4713.6513.3413.5612.5224,239,600
Feb 04, 202213.5213.7613.3813.5612.5232,862,600
Feb 03, 202213.2513.4213.1113.3412.3233,698,400
Feb 02, 202213.6813.6813.3413.5312.5024,897,600
Feb 01, 202213.2413.8813.2413.8512.7931,445,300
Jan 31, 202213.2813.4613.0913.3512.3334,129,500
Jan 28, 202213.7814.0613.1813.3812.3652,073,800
Jan 27, 202213.9513.9913.5013.7812.7346,722,900
Jan 26, 202213.4313.8513.3813.6112.5762,929,300
Jan 25, 202212.5713.2712.4513.1612.1549,105,600
Jan 24, 202212.5212.6512.1012.6411.6745,880,700
Jan 21, 202212.6812.8912.6312.6711.7030,354,200
Jan 20, 202212.7812.9312.6212.6511.6837,785,700
Jan 19, 202212.6612.8812.5712.6111.6533,856,700
Jan 18, 202212.5712.6512.1412.4611.5141,079,300
Jan 14, 202212.2812.6212.2012.6111.6539,166,400
Jan 13, 202212.1512.5412.1412.3011.3653,631,500
Jan 12, 202211.7212.0711.7012.0211.1049,174,800
Jan 11, 202210.9211.5910.8911.5810.7042,595,400
Jan 10, 202210.9310.9810.7210.8310.0030,335,200
Jan 07, 202210.8411.0510.8211.0110.1722,490,800
Jan 06, 202210.9811.0810.7710.8310.0025,474,500
Jan 05, 202211.2211.2910.7210.739.9134,076,900
Jan 04, 202211.0711.3911.0611.2810.4224,812,500
Jan 03, 202211.0211.2210.9711.1510.3020,664,900
Dec 31, 202111.0611.0810.9610.9810.1410,765,100
Dec 30, 202111.0311.1810.9910.9910.1519,316,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...