STOCKS OPEN HIGHER; NASDAQ JUMPS 1% AFTER PLUNGING INTO CORRECTION TERRITORY

Mercedes-Benz, Luminar partner on self-driving tech

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.80

+0.19

(+1.47%)

As of 09:59AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2022	12.78	12.82	12.68	12.80	12.80	5,243,904
Jan. 19, 2022	12.66	12.88	12.57	12.61	12.61	33,841,600
Jan. 18, 2022	12.57	12.65	12.14	12.46	12.46	41,079,300
Jan. 14, 2022	12.28	12.62	12.20	12.61	12.61	39,142,700
Jan. 13, 2022	12.15	12.54	12.14	12.30	12.30	53,631,500
Jan. 12, 2022	11.72	12.07	11.70	12.02	12.02	49,174,800
Jan. 11, 2022	10.92	11.59	10.89	11.58	11.58	42,595,400
Jan. 10, 2022	10.93	10.98	10.72	10.83	10.83	30,335,200
Jan. 07, 2022	10.84	11.05	10.82	11.01	11.01	22,487,800
Jan. 06, 2022	10.98	11.08	10.77	10.83	10.83	25,474,500
Jan. 05, 2022	11.22	11.29	10.72	10.73	10.73	34,076,900
Jan. 04, 2022	11.07	11.39	11.06	11.28	11.28	24,812,500
Jan. 03, 2022	11.02	11.22	10.97	11.15	11.15	20,664,900
Dec. 31, 2021	11.06	11.08	10.96	10.98	10.98	10,765,100
Dec. 30, 2021	11.03	11.18	10.99	10.99	10.99	19,316,200
Dec. 29, 2021	10.98	11.09	10.83	10.90	10.90	20,433,000
Dec. 28, 2021	11.06	11.16	11.02	11.10	11.10	15,797,700
Dec. 27, 2021	10.80	11.11	10.70	11.08	11.08	21,628,900
Dec. 23, 2021	10.72	10.85	10.60	10.79	10.79	20,405,100
Dec. 22, 2021	10.54	10.75	10.50	10.70	10.70	18,132,300
Dec. 21, 2021	10.72	10.77	10.55	10.57	10.57	23,557,300
Dec. 20, 2021	10.42	10.64	10.39	10.58	10.58	29,264,700
Dec. 17, 2021	10.92	10.98	10.76	10.79	10.79	20,468,400
Dec. 16, 2021	11.09	11.27	11.03	11.11	11.11	27,798,100
Dec. 15, 2021	10.81	10.91	10.66	10.87	10.87	21,843,400
Dec. 14, 2021	11.14	11.27	10.87	10.89	10.89	21,008,600
Dec. 13, 2021	11.27	11.31	10.98	11.05	11.05	20,998,100
Dec. 10, 2021	11.23	11.31	11.15	11.27	11.27	13,605,100
Dec. 09, 2021	11.05	11.22	11.02	11.20	11.20	18,557,900
Dec. 08, 2021	11.31	11.43	11.25	11.31	11.31	35,445,000
Dec. 07, 2021	10.88	11.17	10.82	11.15	11.15	36,297,200
Dec. 06, 2021	10.67	10.83	10.57	10.75	10.75	32,820,600
Dec. 03, 2021	10.59	10.69	10.38	10.63	10.63	45,500,200
Dec. 02, 2021	9.62	10.50	9.58	10.47	10.47	53,022,100
Dec. 02, 2021	1.17334 Dividend
Dec. 01, 2021	11.00	11.14	10.63	10.64	9.47	37,496,000
Nov. 30, 2021	10.70	10.84	10.44	10.67	9.49	34,344,900
Nov. 29, 2021	10.71	10.88	10.45	10.81	9.62	31,877,100
Nov. 26, 2021	10.60	10.60	10.25	10.47	9.32	30,237,100
Nov. 24, 2021	10.22	10.50	10.18	10.48	9.32	20,753,100
Nov. 23, 2021	9.95	10.35	9.91	10.29	9.16	26,624,900
Nov. 22, 2021	9.95	10.14	9.76	9.77	8.69	25,327,600
Nov. 19, 2021	9.84	9.88	9.67	9.74	8.67	19,360,700
Nov. 18, 2021	9.95	10.01	9.74	9.88	8.79	22,475,600
Nov. 17, 2021	10.26	10.34	9.98	10.04	8.93	19,627,000
Nov. 16, 2021	10.23	10.35	10.07	10.29	9.16	20,904,200
Nov. 15, 2021	10.25	10.42	10.12	10.33	9.19	14,921,000
Nov. 12, 2021	10.05	10.23	9.90	10.23	9.10	20,166,800
Nov. 11, 2021	10.11	10.25	10.07	10.18	9.06	19,157,700
Nov. 10, 2021	10.16	10.24	9.88	10.03	8.92	26,926,900
Nov. 09, 2021	10.07	10.16	9.97	10.08	8.97	26,494,600
Nov. 08, 2021	9.74	9.97	9.74	9.84	8.75	25,218,500
Nov. 05, 2021	9.75	9.87	9.60	9.72	8.65	25,246,800
Nov. 04, 2021	9.87	9.90	9.48	9.53	8.48	40,785,600
Nov. 03, 2021	9.94	10.13	9.82	9.90	8.81	35,914,400
Nov. 02, 2021	10.11	10.15	9.94	10.07	8.96	17,395,600
Nov. 01, 2021	9.99	10.29	9.91	10.20	9.08	40,052,600
Oct. 29, 2021	10.33	10.43	9.76	9.82	8.74	58,614,600
Oct. 28, 2021	10.39	10.60	10.36	10.56	9.40	31,521,600
Oct. 27, 2021	10.60	10.66	10.44	10.49	9.33	26,063,200
Oct. 26, 2021	10.57	10.73	10.50	10.54	9.38	29,401,100
Oct. 25, 2021	10.26	10.74	10.26	10.71	9.53	49,922,100
Oct. 22, 2021	9.81	10.05	9.36	9.95	8.85	88,262,200
Oct. 21, 2021	10.34	10.39	9.84	10.05	8.94	42,524,000
Oct. 20, 2021	10.41	10.78	10.35	10.68	9.50	28,107,600
Oct. 19, 2021	10.79	10.82	10.26	10.34	9.20	51,401,200
Oct. 18, 2021	10.91	11.05	10.83	10.96	9.75	19,382,400
Oct. 15, 2021	10.99	11.15	10.93	11.09	9.87	16,793,900
Oct. 14, 2021	11.17	11.19	10.89	10.93	9.72	24,375,800
Oct. 13, 2021	10.76	11.07	10.72	11.05	9.83	22,862,100
Oct. 12, 2021	10.79	10.92	10.58	10.72	9.54	14,853,700
Oct. 11, 2021	11.00	11.07	10.72	10.72	9.54	26,382,600
Oct. 08, 2021	10.82	11.00	10.72	10.82	9.63	22,101,700
Oct. 07, 2021	10.65	10.74	10.44	10.64	9.47	17,954,900
Oct. 06, 2021	10.68	10.77	10.52	10.68	9.50	22,002,400
Oct. 05, 2021	10.98	11.08	10.86	10.97	9.76	30,582,600
Oct. 04, 2021	10.69	10.88	10.64	10.81	9.62	30,276,200
Oct. 01, 2021	10.43	10.76	10.43	10.74	9.56	22,651,600
Sep. 30, 2021	10.41	10.50	10.25	10.34	9.20	20,369,000
Sep. 29, 2021	10.30	10.54	10.14	10.38	9.24	22,279,900
Sep. 28, 2021	10.57	10.71	10.16	10.25	9.12	35,124,800
Sep. 27, 2021	10.46	10.62	10.18	10.45	9.30	39,604,800
Sep. 24, 2021	10.21	10.46	10.19	10.30	9.16	17,546,800
Sep. 23, 2021	10.09	10.41	10.04	10.39	9.24	20,048,000
Sep. 22, 2021	9.94	10.18	9.91	9.98	8.88	25,128,800
Sep. 21, 2021	9.67	9.80	9.46	9.71	8.64	23,984,000
Sep. 20, 2021	9.42	9.54	9.20	9.52	8.47	35,366,400
Sep. 17, 2021	9.99	10.04	9.70	9.71	8.64	33,463,800
Sep. 16, 2021	10.23	10.24	9.97	10.18	9.06	19,472,000
Sep. 15, 2021	10.21	10.42	10.15	10.28	9.15	20,237,400
Sep. 14, 2021	10.27	10.33	10.07	10.18	9.06	19,886,000
Sep. 13, 2021	10.16	10.40	10.08	10.31	9.17	21,644,000
Sep. 10, 2021	10.15	10.26	9.92	9.94	8.84	24,734,600
Sep. 09, 2021	9.81	10.19	9.48	9.97	8.87	63,860,100
Sep. 08, 2021	10.37	10.49	9.71	9.75	8.67	46,894,600
Sep. 07, 2021	10.43	10.84	10.43	10.55	9.39	20,882,500
Sep. 03, 2021	10.63	10.65	10.42	10.45	9.30	18,771,900
Sep. 02, 2021	10.65	11.01	10.55	10.60	9.43	27,197,300
Sep. 01, 2021	10.67	10.90	10.60	10.77	9.58	26,040,200
Aug. 31, 2021	11.06	11.11	10.74	10.84	9.64	30,317,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,294.63+89.47(+0.42%)

S&P 5004,577.59+44.83(+0.99%)

DOW35,310.01+281.36(+0.80%)

CAD/USD0.8016+0.0021(+0.2645%)

CRUDE OIL87.00+0.04(+0.05%)

BTC-CAD53,794.33+1,262.20(+2.40%)

STOCKS OPEN HIGHER; NASDAQ JUMPS 1% AFTER PLUNGING INTO CORRECTION TERRITORY

Petróleo Brasileiro S.A. - Petrobras (PBR)

S&P/TSX
21,294.63
+89.47(+0.42%)

S&P 500
4,577.59
+44.83(+0.99%)

DOW
35,310.01
+281.36(+0.80%)

CAD/USD
0.8016
+0.0021(+0.2645%)

CRUDE OIL
87.00
+0.04(+0.05%)

BTC-CAD
53,794.33
+1,262.20(+2.40%)