Canada markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.81-0.15 (-0.88%)
At close: 04:00PM EDT
16.83 +0.02 (+0.12%)
After hours: 04:58PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202416.9617.0016.7216.8116.8119,017,186
Apr 23, 202416.8317.0516.7016.9616.9621,971,400
Apr 22, 202416.4816.9516.4216.9416.9429,321,600
Apr 19, 202415.6616.5215.6516.4716.4734,327,600
Apr 18, 202415.9116.0015.5415.5815.5813,208,800
Apr 17, 202415.7015.8415.5415.6915.6914,199,500
Apr 16, 202415.4615.7115.3415.6515.6516,355,800
Apr 15, 202415.6115.8215.5315.7915.7923,600,300
Apr 12, 202416.0816.1215.5515.7215.7224,033,600
Apr 11, 202416.1116.1515.9416.0016.0014,406,400
Apr 10, 202415.8016.1715.7316.1616.1622,557,200
Apr 09, 202415.9015.9515.6015.8815.8816,402,300
Apr 08, 202415.4115.7615.2615.6415.6417,792,700
Apr 05, 202415.1615.5815.1315.4915.4923,336,600
Apr 04, 202415.8216.2715.3515.5215.5262,785,600
Apr 03, 202415.5615.6815.3915.5915.5915,800,800
Apr 02, 202415.3915.6615.3715.6315.6320,988,900
Apr 01, 202415.2215.2615.0515.2215.2215,177,000
Mar 28, 202414.9415.2514.8715.2115.2127,590,300
Mar 27, 202414.7314.9614.6514.9314.9314,331,200
Mar 26, 202414.9014.9414.7314.7414.7413,337,400
Mar 25, 202414.8615.0514.8514.9414.9414,868,800
Mar 22, 202414.6114.7814.4914.6914.6913,791,200
Mar 21, 202415.0215.0314.5914.6314.6323,436,400
Mar 20, 202414.5015.0014.4114.9314.9322,177,200
Mar 19, 202414.5914.9114.3914.5314.5324,588,200
Mar 18, 202414.7514.7514.2114.5914.5923,883,800
Mar 15, 202414.7014.7414.5214.5414.5420,566,600
Mar 14, 202415.0015.0214.6214.7214.7226,314,000
Mar 13, 202415.0915.1514.7914.8114.8124,154,200
Mar 12, 202414.8515.1414.7015.0415.0429,455,900
Mar 11, 202414.6015.2714.4914.5614.5640,707,200
Mar 08, 202414.5915.2414.3214.7814.78103,122,700
Mar 07, 202416.6916.8916.6316.7016.7018,059,500
Mar 06, 202416.6016.7616.5916.6916.6913,903,900
Mar 05, 202416.5116.6216.2916.3716.3717,226,600
Mar 04, 202416.7416.8116.5016.5316.5315,334,100
Mar 01, 202416.7916.9016.6516.6816.6818,366,500
Feb 29, 202416.8316.8516.3416.5216.5226,290,900
Feb 28, 202417.7217.8316.5616.7216.7240,559,700
Feb 27, 202417.7617.9117.5817.7017.7016,694,500
Feb 26, 202417.5717.7517.4317.6517.6514,817,200
Feb 23, 202417.3917.5217.2017.3617.3618,771,400
Feb 22, 202417.6517.6517.3517.5817.5819,237,800
Feb 21, 202417.7017.8317.5617.6417.6415,523,500
Feb 20, 202417.8417.9117.5417.6417.6421,850,500
Feb 16, 202417.5417.8017.5117.7017.7017,088,700
Feb 15, 202416.9317.4616.9117.4017.4013,493,900
Feb 14, 202417.0317.2916.8916.9216.9215,286,500
Feb 13, 202417.1917.2216.8516.9616.9613,025,500
Feb 12, 202417.2117.5717.2117.2717.279,160,900
Feb 09, 202417.3417.4017.1317.1917.1914,156,200
Feb 08, 202417.3817.4917.2017.2417.249,196,200
Feb 07, 202417.3917.4317.1817.3917.3910,846,300
Feb 06, 202417.2417.4717.1117.2317.2315,849,500
Feb 05, 202417.0117.1316.7416.9216.9222,361,000
Feb 02, 202417.3417.4216.9917.0117.0116,524,000
Feb 01, 202417.4417.7617.1817.4917.4923,719,200
Jan 31, 202417.1117.3916.9717.0717.0722,212,100
Jan 30, 202417.0917.2116.9617.0417.0410,986,100
Jan 29, 202417.0017.2216.8617.1617.1612,986,800
Jan 26, 202416.7217.2116.6517.0517.0517,252,800
Jan 25, 202416.1716.7316.0916.6716.6720,257,200
Jan 24, 202416.1816.2515.8315.8915.8916,737,800
Jan 23, 202415.6916.0415.5815.9415.9414,224,000
Jan 22, 202415.7515.7615.5815.6615.669,107,000
Jan 19, 202415.8315.8515.6415.7415.748,865,900
Jan 18, 202415.9015.9215.6615.8215.8210,469,000
Jan 17, 202415.9216.0015.8315.9015.9012,433,800
Jan 16, 202416.3016.3416.0516.0816.0811,735,500
Jan 12, 202416.4216.5416.2916.3416.3410,013,500
Jan 11, 202416.1016.2715.9416.2516.2514,558,100
Jan 10, 202416.1216.1415.8515.9415.9414,768,500
Jan 09, 202416.2816.2915.9815.9915.9912,193,300
Jan 08, 202416.2316.2815.9716.2816.2814,011,800
Jan 05, 202416.5716.6516.3716.5416.549,872,000
Jan 04, 202416.5416.7916.3516.3516.3513,954,700
Jan 03, 202416.0416.6416.0016.5816.5818,366,800
Jan 02, 202416.0916.2215.9216.0016.0010,100,000
Dec 29, 202316.0616.1015.9115.9715.974,977,100
Dec 28, 202316.0316.1516.0216.0316.0310,931,900
Dec 27, 202316.2116.2516.1116.1816.187,815,400
Dec 26, 202316.0716.2616.0016.1916.1910,112,200
Dec 22, 202315.7315.9015.6915.7815.7810,377,200
Dec 21, 202315.5915.7515.4615.5615.5612,495,200
Dec 20, 202315.6315.7715.4815.4815.4817,544,600
Dec 19, 202315.5515.6315.3815.6315.6314,042,600
Dec 18, 202315.2915.4915.2715.3515.3518,857,300
Dec 15, 202315.3315.3414.9014.9514.9513,811,300
Dec 14, 202315.0015.2714.9315.1815.1823,450,000
Dec 13, 202314.6314.7614.4314.7514.7519,312,300
Dec 12, 202314.6514.6614.3614.5014.509,741,500
Dec 11, 202314.8014.8714.7214.7514.758,709,300
Dec 08, 202314.4514.9214.4314.8814.8819,767,900
Dec 07, 202314.5014.7114.3014.4014.4019,915,700
Dec 06, 202314.6714.7314.3814.4214.4219,244,200
Dec 05, 202314.7514.7814.5414.6514.6518,861,500
Dec 04, 202315.0415.1214.6814.7614.7618,747,000
Dec 01, 202315.2215.4415.1215.2115.219,950,000
Nov 30, 202315.3915.4515.0415.2715.2722,230,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...