Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.19

+0.35

(+3.23%)

At close: 04:00PM EST

11.16

-0.03

(-0.27%)

After hours:

07:05PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	10.84	11.22	10.71	11.19	11.19	25,925,942
Feb 03, 2023	10.91	11.12	10.73	10.84	10.84	22,167,800
Feb 02, 2023	11.49	11.53	10.82	10.92	10.92	34,490,400
Feb 01, 2023	11.59	11.77	11.16	11.42	11.42	26,299,500
Jan 31, 2023	11.31	11.62	11.26	11.60	11.60	21,190,900
Jan 30, 2023	11.49	11.49	11.23	11.28	11.28	21,754,100
Jan 27, 2023	11.48	11.55	11.21	11.29	11.29	23,548,700
Jan 26, 2023	11.93	11.97	11.35	11.66	11.66	26,390,400
Jan 25, 2023	11.68	11.96	11.47	11.93	11.93	19,518,000
Jan 24, 2023	14.46	14.46	9.63	11.78	11.78	16,408,700
Jan 23, 2023	11.57	12.07	11.55	11.73	11.73	29,135,600
Jan 20, 2023	11.16	11.49	11.10	11.46	11.46	17,792,600
Jan 19, 2023	11.01	11.39	10.98	11.35	11.35	24,176,600
Jan 18, 2023	11.46	11.53	10.98	10.98	10.98	33,252,200
Jan 17, 2023	10.74	11.33	10.74	11.31	11.31	27,792,900
Jan 13, 2023	10.78	10.92	10.76	10.84	10.84	13,483,900
Jan 12, 2023	10.59	10.94	10.56	10.90	10.90	21,875,200
Jan 11, 2023	10.65	10.66	10.46	10.61	10.61	21,875,500
Jan 10, 2023	10.30	10.48	10.10	10.45	10.45	14,703,900
Jan 09, 2023	10.22	10.34	10.13	10.24	10.24	19,106,100
Jan 06, 2023	10.34	10.38	10.16	10.28	10.28	17,667,600
Jan 05, 2023	9.85	10.21	9.79	10.13	10.13	27,395,900
Jan 04, 2023	9.46	9.89	9.27	9.71	9.71	32,807,900
Jan 03, 2023	9.77	9.92	9.40	9.50	9.50	46,412,200
Dec 30, 2022	10.68	10.94	10.58	10.65	10.65	16,001,200
Dec 29, 2022	10.99	11.03	10.58	10.68	10.68	23,822,000
Dec 28, 2022	10.95	11.06	10.76	10.85	10.85	20,329,000
Dec 27, 2022	10.65	10.87	10.62	10.85	10.85	22,063,900
Dec 23, 2022	10.68	11.09	10.65	11.09	11.09	26,880,100
Dec 22, 2022	10.50	10.68	10.28	10.50	10.50	26,423,000
Dec 21, 2022	10.13	10.30	9.93	10.30	10.30	22,213,900
Dec 20, 2022	9.74	10.16	9.71	9.99	9.99	30,559,300
Dec 19, 2022	9.38	9.67	9.33	9.66	9.66	28,210,100
Dec 16, 2022	9.28	9.45	9.19	9.37	9.37	25,793,600
Dec 15, 2022	9.35	9.58	9.15	9.39	9.39	43,705,300
Dec 14, 2022	9.73	9.77	8.88	9.14	9.14	122,767,300
Dec 13, 2022	10.34	10.51	10.14	10.14	10.14	41,830,800
Dec 12, 2022	10.28	10.38	9.99	10.33	10.33	34,565,700
Dec 09, 2022	10.68	10.84	10.61	10.71	10.71	16,446,300
Dec 08, 2022	11.10	11.18	10.72	10.78	10.78	27,308,200
Dec 07, 2022	11.20	11.35	10.98	11.08	11.08	22,293,100
Dec 06, 2022	11.23	11.48	11.02	11.09	11.09	20,444,800
Dec 05, 2022	11.43	11.48	11.05	11.08	11.08	25,600,000
Dec 02, 2022	11.56	11.79	11.35	11.40	11.40	26,652,000
Dec 01, 2022	11.57	11.69	11.27	11.28	11.28	21,058,600
Nov 30, 2022	11.49	11.72	11.29	11.69	11.69	35,182,600
Nov 29, 2022	10.94	11.36	10.91	11.14	11.14	43,221,700
Nov 28, 2022	10.21	10.60	10.19	10.54	10.54	29,069,400
Nov 25, 2022	10.38	10.45	10.19	10.30	10.30	16,085,600
Nov 23, 2022	10.02	10.22	9.97	10.14	10.14	34,874,100
Nov 22, 2022	9.78	10.16	9.56	10.16	10.16	83,824,800
Nov 21, 2022	11.45	11.51	11.01	11.40	11.40	42,926,600
Nov 18, 2022	11.30	11.48	11.18	11.35	11.35	50,744,100
Nov 17, 2022	11.28	11.51	11.18	11.46	11.46	33,379,600
Nov 16, 2022	11.83	11.94	11.48	11.58	11.58	35,343,800
Nov 15, 2022	12.19	12.23	11.82	11.97	11.97	24,813,100
Nov 14, 2022	11.70	12.07	11.66	11.90	11.90	33,344,400
Nov 11, 2022	11.12	11.70	11.08	11.56	11.56	49,238,000
Nov 10, 2022	11.11	11.31	10.82	11.01	11.01	55,673,800
Nov 09, 2022	11.88	11.98	11.56	11.60	11.60	26,882,400
Nov 08, 2022	11.91	11.97	11.62	11.91	11.91	37,010,100
Nov 07, 2022	12.45	12.62	11.80	11.86	11.86	60,305,600
Nov 04, 2022	13.51	13.56	12.48	12.65	12.65	84,382,800
Nov 03, 2022	12.73	13.29	12.72	13.05	13.05	50,444,200
Nov 02, 2022	13.02	13.15	12.74	12.75	12.75	27,093,000
Nov 01, 2022	12.96	13.28	12.79	13.03	13.03	60,920,100
Oct 31, 2022	12.50	13.29	12.49	12.82	12.82	98,105,300
Oct 28, 2022	13.49	13.59	13.27	13.45	13.45	49,455,500
Oct 27, 2022	13.68	13.99	13.59	13.69	13.69	37,745,700
Oct 26, 2022	13.32	13.91	13.27	13.53	13.53	45,635,700
Oct 25, 2022	13.97	14.23	13.81	13.92	13.92	33,885,800
Oct 24, 2022	15.37	15.43	14.12	14.19	14.19	60,590,800
Oct 21, 2022	15.39	16.32	15.33	16.05	16.05	57,591,800
Oct 20, 2022	15.18	15.44	15.09	15.44	15.44	35,179,500
Oct 19, 2022	14.35	14.89	14.33	14.87	14.87	34,953,100
Oct 18, 2022	14.09	14.39	13.87	14.35	14.35	29,747,100
Oct 17, 2022	14.02	14.30	13.81	13.98	13.98	33,764,800
Oct 14, 2022	14.32	14.36	13.94	13.95	13.95	28,354,700
Oct 13, 2022	13.75	14.75	13.67	14.43	14.43	41,672,800
Oct 12, 2022	13.92	14.01	13.68	13.89	13.89	21,681,000
Oct 11, 2022	14.01	14.34	13.95	14.00	14.00	27,825,800
Oct 10, 2022	14.46	14.63	14.21	14.24	14.24	24,259,600
Oct 07, 2022	14.50	14.75	14.25	14.35	14.35	30,981,800
Oct 06, 2022	14.15	14.51	14.10	14.51	14.51	30,531,500
Oct 05, 2022	13.67	14.23	13.66	14.11	14.11	29,996,000
Oct 04, 2022	14.22	14.25	13.60	13.67	13.67	34,259,900
Oct 03, 2022	13.73	13.95	13.53	13.90	13.90	63,172,900
Sept 30, 2022	12.04	12.60	12.00	12.34	12.34	36,385,800
Sept 29, 2022	11.98	12.23	11.85	12.14	12.14	33,330,700
Sept 28, 2022	12.34	12.35	11.95	12.26	12.26	37,504,900
Sept 27, 2022	12.36	12.51	12.19	12.25	12.25	28,769,700
Sept 26, 2022	12.33	12.48	12.01	12.16	12.16	39,167,600
Sept 23, 2022	13.25	13.28	12.47	12.55	12.55	43,210,900
Sept 22, 2022	13.58	13.92	13.42	13.82	13.82	25,083,700
Sept 21, 2022	13.67	13.73	13.34	13.43	13.43	25,307,100
Sept 20, 2022	13.42	13.69	13.39	13.54	13.54	23,318,200
Sept 19, 2022	12.88	13.62	12.84	13.52	13.52	26,546,500
Sept 16, 2022	13.02	13.14	12.85	13.10	13.10	27,541,600
Sept 15, 2022	13.27	13.41	13.14	13.24	13.24	20,872,300
Sept 14, 2022	13.40	13.60	13.36	13.42	13.42	20,202,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7440-0.0028(-0.3690%)

CRUDE OIL74.49+0.38(+0.51%)

BTC-CAD30,603.24-434.28(-1.40%)

Petróleo Brasileiro S.A. - Petrobras (PBR)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7440
-0.0028(-0.3690%)

CRUDE OIL
74.49
+0.38(+0.51%)

BTC-CAD
30,603.24
-434.28(-1.40%)