STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.68+0.34 (+3.29%)

At close: 4:00PM EDT

10.44 -0.24 (-2.25%)
After hours: 07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	10.41	10.78	10.35	10.68	10.68	28,067,958
Oct. 19, 2021	10.79	10.82	10.26	10.34	10.34	51,401,200
Oct. 18, 2021	10.91	11.05	10.83	10.96	10.96	19,382,400
Oct. 15, 2021	10.99	11.15	10.93	11.09	11.09	16,793,900
Oct. 14, 2021	11.17	11.19	10.89	10.93	10.93	24,375,800
Oct. 13, 2021	10.76	11.07	10.72	11.05	11.05	22,862,100
Oct. 12, 2021	10.79	10.92	10.58	10.72	10.72	14,853,700
Oct. 11, 2021	11.00	11.07	10.72	10.72	10.72	26,382,600
Oct. 08, 2021	10.82	11.00	10.72	10.82	10.82	22,101,700
Oct. 07, 2021	10.65	10.74	10.44	10.64	10.64	17,954,900
Oct. 06, 2021	10.68	10.77	10.52	10.68	10.68	22,002,400
Oct. 05, 2021	10.98	11.08	10.86	10.97	10.97	30,582,600
Oct. 04, 2021	10.69	10.88	10.64	10.81	10.81	30,276,200
Oct. 01, 2021	10.43	10.76	10.43	10.74	10.74	22,651,600
Sep. 30, 2021	10.41	10.50	10.25	10.34	10.34	20,369,000
Sep. 29, 2021	10.30	10.54	10.14	10.38	10.38	22,279,900
Sep. 28, 2021	10.57	10.71	10.16	10.25	10.25	35,124,800
Sep. 27, 2021	10.46	10.62	10.18	10.45	10.45	39,604,800
Sep. 24, 2021	10.21	10.46	10.19	10.30	10.30	17,546,800
Sep. 23, 2021	10.09	10.41	10.04	10.39	10.39	20,048,000
Sep. 22, 2021	9.94	10.18	9.91	9.98	9.98	25,128,800
Sep. 21, 2021	9.67	9.80	9.46	9.71	9.71	23,984,000
Sep. 20, 2021	9.42	9.54	9.20	9.52	9.52	35,366,400
Sep. 17, 2021	9.99	10.04	9.70	9.71	9.71	33,463,800
Sep. 16, 2021	10.23	10.24	9.97	10.18	10.18	19,472,000
Sep. 15, 2021	10.21	10.42	10.15	10.28	10.28	20,237,400
Sep. 14, 2021	10.27	10.33	10.07	10.18	10.18	19,886,000
Sep. 13, 2021	10.16	10.40	10.08	10.31	10.31	21,644,000
Sep. 10, 2021	10.15	10.26	9.92	9.94	9.94	24,734,600
Sep. 09, 2021	9.81	10.19	9.48	9.97	9.97	63,860,100
Sep. 08, 2021	10.37	10.49	9.71	9.75	9.75	46,894,600
Sep. 07, 2021	10.43	10.84	10.43	10.55	10.55	20,882,500
Sep. 03, 2021	10.63	10.65	10.42	10.45	10.45	18,771,900
Sep. 02, 2021	10.65	11.01	10.55	10.60	10.60	27,197,300
Sep. 01, 2021	10.67	10.90	10.60	10.77	10.77	26,040,200
Aug. 31, 2021	11.06	11.11	10.74	10.84	10.84	30,317,200
Aug. 30, 2021	11.19	11.26	11.00	11.03	11.03	29,425,000
Aug. 27, 2021	10.85	11.22	10.85	11.21	11.21	30,687,300
Aug. 26, 2021	10.90	10.96	10.74	10.77	10.77	18,014,400
Aug. 25, 2021	10.77	10.93	10.68	10.89	10.89	14,743,200
Aug. 24, 2021	10.55	10.81	10.52	10.80	10.80	14,495,600
Aug. 23, 2021	10.24	10.46	10.21	10.42	10.42	29,732,100
Aug. 20, 2021	9.82	10.12	9.76	10.10	10.10	27,656,100
Aug. 19, 2021	10.02	10.18	9.91	10.09	10.09	21,073,900
Aug. 18, 2021	10.48	10.56	10.24	10.24	10.24	20,308,600
Aug. 17, 2021	10.50	10.86	10.36	10.56	10.56	26,993,300
Aug. 17, 2021	0.62149 Dividend
Aug. 16, 2021	11.24	11.27	11.04	11.15	10.53	23,517,600
Aug. 13, 2021	11.22	11.48	11.17	11.34	10.71	18,640,500
Aug. 12, 2021	11.24	11.39	11.13	11.26	10.63	22,488,400
Aug. 11, 2021	11.05	11.35	11.00	11.28	10.65	20,633,400
Aug. 10, 2021	11.11	11.34	11.05	11.13	10.51	31,379,900
Aug. 09, 2021	11.00	11.07	10.73	11.05	10.43	27,139,200
Aug. 06, 2021	11.23	11.25	11.01	11.18	10.56	35,483,900
Aug. 05, 2021	11.29	11.69	11.12	11.27	10.64	76,120,800
Aug. 04, 2021	10.55	10.57	10.12	10.32	9.74	33,094,900
Aug. 03, 2021	10.30	10.72	10.15	10.69	10.09	29,757,200
Aug. 02, 2021	10.81	11.02	10.60	10.64	10.05	21,876,000
Jul. 30, 2021	11.03	11.13	10.61	10.67	10.08	24,677,500
Jul. 29, 2021	11.11	11.28	11.03	11.18	10.56	16,613,300
Jul. 28, 2021	10.87	11.11	10.75	11.07	10.45	21,586,200
Jul. 27, 2021	10.75	10.87	10.64	10.83	10.23	17,476,400
Jul. 26, 2021	10.55	10.87	10.55	10.86	10.25	17,078,600
Jul. 23, 2021	10.75	10.79	10.49	10.54	9.95	14,076,800
Jul. 22, 2021	10.68	10.76	10.53	10.66	10.07	15,158,600
Jul. 21, 2021	10.48	10.78	10.45	10.70	10.10	21,620,500
Jul. 20, 2021	10.08	10.58	9.98	10.46	9.88	25,425,700
Jul. 19, 2021	10.36	10.43	10.10	10.19	9.62	30,192,900
Jul. 16, 2021	10.97	10.98	10.54	10.68	10.08	20,860,300
Jul. 15, 2021	11.04	11.18	10.78	10.83	10.23	22,301,600
Jul. 14, 2021	11.31	11.39	11.11	11.17	10.55	23,993,300
Jul. 13, 2021	10.95	11.11	10.86	11.06	10.44	16,181,300
Jul. 12, 2021	10.80	11.05	10.70	11.03	10.42	18,279,900
Jul. 09, 2021	10.87	10.97	10.74	10.89	10.28	15,095,000
Jul. 08, 2021	10.75	10.90	10.59	10.78	10.18	25,261,300
Jul. 07, 2021	11.04	11.08	10.77	11.02	10.41	35,695,900
Jul. 06, 2021	11.44	11.52	11.03	11.05	10.43	37,175,600
Jul. 02, 2021	11.86	11.97	11.62	11.92	11.26	19,329,800
Jul. 01, 2021	12.38	12.38	11.76	11.79	11.13	37,910,700
Jun. 30, 2021	11.83	12.28	11.80	12.23	11.55	47,153,500
Jun. 29, 2021	11.89	12.06	11.70	12.06	11.39	32,933,900
Jun. 28, 2021	11.93	11.96	11.74	11.88	11.22	28,835,100
Jun. 25, 2021	12.15	12.25	11.85	11.95	11.28	44,478,800
Jun. 24, 2021	11.99	12.25	11.91	12.16	11.48	31,999,300
Jun. 23, 2021	11.88	12.10	11.76	11.92	11.26	32,095,900
Jun. 22, 2021	11.65	11.92	11.50	11.82	11.16	31,471,500
Jun. 21, 2021	11.55	11.74	11.44	11.69	11.04	23,217,200
Jun. 18, 2021	11.37	11.41	11.20	11.37	10.74	35,908,000
Jun. 17, 2021	11.78	11.83	11.30	11.41	10.77	35,145,200
Jun. 16, 2021	11.75	11.84	11.48	11.80	11.14	31,998,700
Jun. 15, 2021	11.56	11.74	11.42	11.70	11.05	20,327,000
Jun. 14, 2021	11.74	11.86	11.46	11.52	10.88	27,223,300
Jun. 11, 2021	11.66	11.68	11.37	11.46	10.82	37,540,100
Jun. 10, 2021	11.78	11.88	11.58	11.67	11.02	35,406,200
Jun. 09, 2021	11.73	11.87	11.58	11.71	11.06	72,794,600
Jun. 08, 2021	11.32	11.76	11.22	11.75	11.10	87,842,300
Jun. 07, 2021	11.35	11.60	11.24	11.43	10.79	62,577,100
Jun. 04, 2021	11.35	11.62	11.28	11.59	10.94	57,259,400
Jun. 03, 2021	11.20	11.36	11.08	11.28	10.65	61,888,700
Jun. 02, 2021	10.52	11.32	10.51	11.30	10.67	110,221,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,188.19+101.19(+0.48%)

S&P 5004,536.19+16.56(+0.37%)

DOW35,609.34+152.04(+0.43%)

CAD/USD0.8118-0.0002(-0.0243%)

BTC-CAD81,017.88+1,472.73(+1.85%)

CMC Crypto 2001,542.04+61.24(+4.14%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Petróleo Brasileiro S.A. - Petrobras (PBR)

S&P/TSX
21,188.19
+101.19(+0.48%)

S&P 500
4,536.19
+16.56(+0.37%)

DOW
35,609.34
+152.04(+0.43%)

CAD/USD
0.8118
-0.0002(-0.0243%)

BTC-CAD
81,017.88
+1,472.73(+1.85%)

CMC Crypto 200
1,542.04
+61.24(+4.14%)