STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

U.S. consumer spending cools in sign of economy on weaker footing amid soaring inflation

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	11.59	11.80	11.44	11.73	11.73	19,964,983
Jun 29, 2022	12.08	12.19	11.78	11.83	11.83	26,185,500
Jun 28, 2022	12.14	12.21	11.77	11.89	11.89	27,676,300
Jun 27, 2022	11.21	11.86	11.16	11.78	11.78	41,058,600
Jun 24, 2022	11.26	11.34	10.92	10.95	10.95	28,019,100
Jun 23, 2022	11.60	11.65	10.99	11.10	11.10	31,107,300
Jun 22, 2022	11.28	11.76	11.18	11.45	11.45	32,909,100
Jun 21, 2022	11.73	11.86	11.50	11.55	11.55	37,478,000
Jun 17, 2022	12.09	12.13	11.23	11.61	11.61	72,524,700
Jun 16, 2022	12.41	12.45	11.85	12.08	12.08	44,575,900
Jun 15, 2022	12.86	12.94	12.45	12.76	12.76	36,820,000
Jun 14, 2022	12.92	12.98	12.57	12.71	12.71	31,282,300
Jun 13, 2022	12.76	12.88	12.37	12.59	12.59	50,334,000
Jun 10, 2022	13.06	13.29	12.91	13.21	13.21	34,411,300
Jun 09, 2022	13.68	13.82	13.50	13.51	13.51	24,629,300
Jun 08, 2022	13.92	14.05	13.75	13.79	13.79	20,700,000
Jun 07, 2022	13.95	14.10	13.86	13.90	13.90	26,784,100
Jun 06, 2022	14.25	14.26	13.91	14.02	14.02	18,413,700
Jun 03, 2022	13.65	14.19	13.65	14.18	14.18	28,691,800
Jun 02, 2022	13.80	13.89	13.66	13.75	13.75	16,046,100
Jun 01, 2022	14.00	14.11	13.70	13.83	13.83	16,872,500
May 31, 2022	14.17	14.34	13.84	13.88	13.88	34,374,000
May 27, 2022	14.51	14.56	14.21	14.26	14.26	34,337,200
May 26, 2022	14.55	14.88	14.55	14.80	14.80	23,802,000
May 25, 2022	14.25	14.63	14.25	14.55	14.55	35,194,200
May 24, 2022	14.39	14.47	13.95	14.23	14.23	47,042,600
May 23, 2022	15.79	16.30	15.69	16.26	16.26	37,523,000
May 20, 2022	15.21	15.49	15.08	15.42	15.42	25,960,200
May 19, 2022	14.87	15.20	14.78	15.07	15.07	23,754,500
May 18, 2022	15.06	15.14	14.61	14.75	14.75	22,708,200
May 17, 2022	15.11	15.22	14.94	15.16	15.16	22,947,000
May 16, 2022	14.56	14.98	14.55	14.85	14.85	29,493,000
May 13, 2022	14.24	14.63	14.23	14.51	14.51	38,489,000
May 12, 2022	14.07	14.35	13.85	14.12	14.12	35,733,000
May 11, 2022	13.79	14.44	13.78	14.08	14.08	39,065,400
May 10, 2022	13.47	13.62	13.24	13.46	13.46	37,395,600
May 09, 2022	13.76	13.77	13.20	13.24	13.24	42,898,700
May 06, 2022	13.80	14.22	13.41	14.08	14.08	37,991,300
May 05, 2022	14.00	14.02	13.25	13.65	13.65	41,869,500
May 04, 2022	13.38	14.09	13.16	14.01	14.01	34,501,700
May 03, 2022	13.09	13.39	13.04	13.31	13.31	37,905,200
May 02, 2022	13.20	13.26	12.73	13.01	13.01	41,391,500
Apr 29, 2022	13.96	14.30	13.56	13.57	13.57	33,158,100
Apr 28, 2022	13.42	13.59	13.22	13.51	13.51	16,601,900
Apr 27, 2022	13.30	13.47	13.15	13.31	13.31	23,975,800
Apr 26, 2022	13.47	13.62	13.19	13.26	13.26	30,238,800
Apr 25, 2022	13.43	13.75	13.15	13.63	13.63	29,705,500
Apr 22, 2022	14.54	14.56	13.84	13.88	13.88	28,323,800
Apr 21, 2022	15.20	15.24	14.42	14.58	14.58	25,522,000
Apr 20, 2022	14.95	15.20	14.78	15.16	15.16	18,373,900
Apr 19, 2022	14.74	15.06	14.59	14.90	14.90	19,633,500
Apr 18, 2022	14.71	14.81	14.56	14.66	14.66	27,350,000
Apr 14, 2022	14.68	14.93	14.53	14.71	14.71	42,065,300
Apr 13, 2022	15.84	16.09	15.71	15.96	15.96	32,413,000
Apr 12, 2022	15.95	15.99	15.63	15.66	15.66	29,529,600
Apr 11, 2022	15.69	15.69	15.42	15.55	15.55	20,950,800
Apr 08, 2022	15.39	15.74	15.28	15.69	15.69	26,444,300
Apr 07, 2022	14.92	15.50	14.92	15.43	15.43	29,397,000
Apr 06, 2022	14.96	15.07	14.63	14.78	14.78	26,711,400
Apr 05, 2022	15.08	15.33	14.88	14.91	14.91	28,140,800
Apr 04, 2022	15.10	15.19	14.87	15.15	15.15	26,067,000
Apr 01, 2022	14.99	15.22	14.89	15.10	15.10	27,697,100
Mar 31, 2022	14.51	14.99	14.51	14.80	14.80	30,413,700
Mar 30, 2022	14.60	14.75	14.50	14.67	14.67	29,211,400
Mar 29, 2022	14.52	14.65	14.18	14.49	14.49	40,652,100
Mar 28, 2022	14.24	14.34	14.04	14.18	14.18	35,117,600
Mar 25, 2022	14.48	14.84	14.43	14.69	14.69	20,020,200
Mar 24, 2022	14.17	14.56	14.05	14.46	14.46	22,399,200
Mar 23, 2022	13.98	14.45	13.94	14.19	14.19	29,392,800
Mar 22, 2022	14.01	14.01	13.58	13.75	13.75	22,982,300
Mar 21, 2022	13.56	13.96	13.52	13.80	13.80	28,004,800
Mar 18, 2022	13.06	13.35	12.93	13.26	13.26	31,191,100
Mar 17, 2022	13.15	13.30	12.66	13.02	13.02	44,397,100
Mar 16, 2022	13.19	13.27	12.94	13.26	13.26	26,765,600
Mar 15, 2022	13.09	13.24	12.75	13.07	13.07	27,489,000
Mar 14, 2022	13.72	13.83	13.29	13.48	13.48	25,360,300
Mar 11, 2022	14.19	14.24	13.67	13.76	13.76	42,727,400
Mar 10, 2022	13.82	14.25	13.74	14.17	14.17	35,434,300
Mar 09, 2022	13.80	13.98	13.61	13.86	13.86	28,818,300
Mar 08, 2022	13.81	13.85	13.25	13.71	13.71	48,377,100
Mar 07, 2022	14.50	14.52	13.26	13.36	13.36	67,666,100
Mar 04, 2022	14.69	14.69	14.27	14.51	14.51	35,690,900
Mar 03, 2022	14.65	15.08	14.62	14.80	14.80	28,176,700
Mar 02, 2022	14.95	15.12	14.46	14.68	14.68	42,679,500
Mar 01, 2022	14.27	15.10	14.26	14.68	14.68	51,834,900
Feb 28, 2022	14.14	14.34	13.94	14.29	14.29	31,919,700
Feb 25, 2022	13.86	14.20	13.72	14.19	14.19	37,419,400
Feb 24, 2022	14.63	14.67	13.57	13.95	13.95	54,054,500
Feb 23, 2022	14.62	14.69	14.41	14.56	14.56	40,071,500
Feb 22, 2022	14.71	14.72	14.14	14.32	14.32	39,064,300
Feb 18, 2022	13.96	14.05	13.80	14.01	14.01	24,577,200
Feb 17, 2022	14.07	14.14	13.87	13.97	13.97	21,535,700
Feb 16, 2022	14.04	14.44	14.03	14.21	14.21	30,170,000
Feb 15, 2022	13.72	13.78	13.47	13.77	13.77	27,568,600
Feb 14, 2022	14.18	14.21	13.79	13.98	13.98	35,718,100
Feb 11, 2022	13.75	14.31	13.67	14.19	14.19	44,724,900
Feb 10, 2022	13.49	13.92	13.49	13.59	13.59	30,712,200
Feb 09, 2022	13.43	13.67	13.33	13.42	13.42	27,741,800
Feb 08, 2022	13.29	13.33	13.08	13.30	13.30	45,302,000
Feb 07, 2022	13.47	13.65	13.34	13.56	13.56	24,239,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,859.71-218.93(-1.15%)

S&P 5003,806.22-12.61(-0.33%)

DOW30,884.12-145.19(-0.47%)

CAD/USD0.7773+0.0017(+0.2177%)

CRUDE OIL106.03-3.75(-3.42%)

BTC-CAD24,562.58-1,419.50(-5.46%)

STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

Petróleo Brasileiro S.A. - Petrobras (PBR)

S&P/TSX
18,859.71
-218.93(-1.15%)

S&P 500
3,806.22
-12.61(-0.33%)

DOW
30,884.12
-145.19(-0.47%)

CAD/USD
0.7773
+0.0017(+0.2177%)

CRUDE OIL
106.03
-3.75(-3.42%)

BTC-CAD
24,562.58
-1,419.50(-5.46%)