Canada Markets close in 1 hr 41 mins

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.73-0.10 (-0.85%)
As of 02:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202211.5911.8011.4411.7311.7319,964,983
Jun 29, 202212.0812.1911.7811.8311.8326,185,500
Jun 28, 202212.1412.2111.7711.8911.8927,676,300
Jun 27, 202211.2111.8611.1611.7811.7841,058,600
Jun 24, 202211.2611.3410.9210.9510.9528,019,100
Jun 23, 202211.6011.6510.9911.1011.1031,107,300
Jun 22, 202211.2811.7611.1811.4511.4532,909,100
Jun 21, 202211.7311.8611.5011.5511.5537,478,000
Jun 17, 202212.0912.1311.2311.6111.6172,524,700
Jun 16, 202212.4112.4511.8512.0812.0844,575,900
Jun 15, 202212.8612.9412.4512.7612.7636,820,000
Jun 14, 202212.9212.9812.5712.7112.7131,282,300
Jun 13, 202212.7612.8812.3712.5912.5950,334,000
Jun 10, 202213.0613.2912.9113.2113.2134,411,300
Jun 09, 202213.6813.8213.5013.5113.5124,629,300
Jun 08, 202213.9214.0513.7513.7913.7920,700,000
Jun 07, 202213.9514.1013.8613.9013.9026,784,100
Jun 06, 202214.2514.2613.9114.0214.0218,413,700
Jun 03, 202213.6514.1913.6514.1814.1828,691,800
Jun 02, 202213.8013.8913.6613.7513.7516,046,100
Jun 01, 202214.0014.1113.7013.8313.8316,872,500
May 31, 202214.1714.3413.8413.8813.8834,374,000
May 27, 202214.5114.5614.2114.2614.2634,337,200
May 26, 202214.5514.8814.5514.8014.8023,802,000
May 25, 202214.2514.6314.2514.5514.5535,194,200
May 24, 202214.3914.4713.9514.2314.2347,042,600
May 23, 202215.7916.3015.6916.2616.2637,523,000
May 20, 202215.2115.4915.0815.4215.4225,960,200
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, 202214.2414.6314.2314.5114.5138,489,000
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, 202213.8014.2213.4114.0814.0837,991,300
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, 202213.9614.3013.5613.5713.5733,158,100
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 13, 202215.8416.0915.7115.9615.9632,413,000
Apr 12, 202215.9515.9915.6315.6615.6629,529,600
Apr 11, 202215.6915.6915.4215.5515.5520,950,800
Apr 08, 202215.3915.7415.2815.6915.6926,444,300
Apr 07, 202214.9215.5014.9215.4315.4329,397,000
Apr 06, 202214.9615.0714.6314.7814.7826,711,400
Apr 05, 202215.0815.3314.8814.9114.9128,140,800
Apr 04, 202215.1015.1914.8715.1515.1526,067,000
Apr 01, 202214.9915.2214.8915.1015.1027,697,100
Mar 31, 202214.5114.9914.5114.8014.8030,413,700
Mar 30, 202214.6014.7514.5014.6714.6729,211,400
Mar 29, 202214.5214.6514.1814.4914.4940,652,100
Mar 28, 202214.2414.3414.0414.1814.1835,117,600
Mar 25, 202214.4814.8414.4314.6914.6920,020,200
Mar 24, 202214.1714.5614.0514.4614.4622,399,200
Mar 23, 202213.9814.4513.9414.1914.1929,392,800
Mar 22, 202214.0114.0113.5813.7513.7522,982,300
Mar 21, 202213.5613.9613.5213.8013.8028,004,800
Mar 18, 202213.0613.3512.9313.2613.2631,191,100
Mar 17, 202213.1513.3012.6613.0213.0244,397,100
Mar 16, 202213.1913.2712.9413.2613.2626,765,600
Mar 15, 202213.0913.2412.7513.0713.0727,489,000
Mar 14, 202213.7213.8313.2913.4813.4825,360,300
Mar 11, 202214.1914.2413.6713.7613.7642,727,400
Mar 10, 202213.8214.2513.7414.1714.1735,434,300
Mar 09, 202213.8013.9813.6113.8613.8628,818,300
Mar 08, 202213.8113.8513.2513.7113.7148,377,100
Mar 07, 202214.5014.5213.2613.3613.3667,666,100
Mar 04, 202214.6914.6914.2714.5114.5135,690,900
Mar 03, 202214.6515.0814.6214.8014.8028,176,700
Mar 02, 202214.9515.1214.4614.6814.6842,679,500
Mar 01, 202214.2715.1014.2614.6814.6851,834,900
Feb 28, 202214.1414.3413.9414.2914.2931,919,700
Feb 25, 202213.8614.2013.7214.1914.1937,419,400
Feb 24, 202214.6314.6713.5713.9513.9554,054,500
Feb 23, 202214.6214.6914.4114.5614.5640,071,500
Feb 22, 202214.7114.7214.1414.3214.3239,064,300
Feb 18, 202213.9614.0513.8014.0114.0124,577,200
Feb 17, 202214.0714.1413.8713.9713.9721,535,700
Feb 16, 202214.0414.4414.0314.2114.2130,170,000
Feb 15, 202213.7213.7813.4713.7713.7727,568,600
Feb 14, 202214.1814.2113.7913.9813.9835,718,100
Feb 11, 202213.7514.3113.6714.1914.1944,724,900
Feb 10, 202213.4913.9213.4913.5913.5930,712,200
Feb 09, 202213.4313.6713.3313.4213.4227,741,800
Feb 08, 202213.2913.3313.0813.3013.3045,302,000
Feb 07, 202213.4713.6513.3413.5613.5624,239,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...