Canada markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.54-0.12 (-1.13%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202110.7510.7910.4910.5410.5414,076,800
Jul. 22, 202110.6810.7610.5310.6610.6615,158,600
Jul. 21, 202110.4810.7810.4510.7010.7021,619,800
Jul. 20, 202110.0810.589.9810.4610.4625,425,700
Jul. 19, 202110.3610.4310.1010.1910.1930,192,900
Jul. 16, 202110.9710.9810.5410.6810.6820,857,600
Jul. 15, 202111.0411.1810.7810.8310.8322,301,600
Jul. 14, 202111.3111.3911.1111.1711.1723,993,300
Jul. 13, 202110.9511.1110.8611.0611.0616,181,300
Jul. 12, 202110.8011.0510.7011.0311.0318,279,900
Jul. 09, 202110.8710.9710.7410.8910.8915,094,300
Jul. 08, 202110.7510.9010.5910.7810.7825,261,300
Jul. 07, 202111.0411.0810.7711.0211.0235,695,900
Jul. 06, 202111.4411.5211.0311.0511.0537,175,600
Jul. 02, 202111.8611.9711.6211.9211.9219,329,800
Jul. 01, 202112.3812.3811.7611.7911.7937,910,700
Jun. 30, 202111.8312.2811.8012.2312.2347,153,500
Jun. 29, 202111.8912.0611.7012.0612.0632,933,900
Jun. 28, 202111.9311.9611.7411.8811.8828,835,100
Jun. 25, 202112.1512.2511.8511.9511.9544,478,800
Jun. 24, 202111.9912.2511.9112.1612.1631,999,300
Jun. 23, 202111.8812.1011.7611.9211.9232,095,900
Jun. 22, 202111.6511.9211.5011.8211.8231,471,500
Jun. 21, 202111.5511.7411.4411.6911.6923,217,200
Jun. 18, 202111.3711.4111.2011.3711.3735,908,000
Jun. 17, 202111.7811.8311.3011.4111.4135,145,200
Jun. 16, 202111.7511.8411.4811.8011.8031,998,700
Jun. 15, 202111.5611.7411.4211.7011.7020,327,000
Jun. 14, 202111.7411.8611.4611.5211.5227,223,300
Jun. 11, 202111.6611.6811.3711.4611.4637,540,100
Jun. 10, 202111.7811.8811.5811.6711.6735,406,200
Jun. 09, 202111.7311.8711.5811.7111.7172,794,600
Jun. 08, 202111.3211.7611.2211.7511.7587,842,300
Jun. 07, 202111.3511.6011.2411.4311.4362,577,100
Jun. 04, 202111.3511.6211.2811.5911.5957,259,400
Jun. 03, 202111.2011.3611.0811.2811.2861,888,700
Jun. 02, 202110.5211.3210.5111.3011.30110,221,400
Jun. 01, 202110.5410.6510.3310.6310.6362,865,000
May 28, 20219.8510.249.7910.2110.2154,008,400
May 27, 20219.599.649.479.589.5822,938,100
May 26, 20219.389.569.349.559.5526,154,000
May 25, 20219.669.679.389.399.3924,265,400
May 24, 20219.529.659.459.589.5820,720,000
May 21, 20219.529.629.419.429.4226,837,900
May 20, 20219.599.619.419.499.4932,457,300
May 19, 20219.579.679.439.569.5627,309,600
May 18, 20219.819.869.639.729.7226,138,300
May 17, 20219.649.849.619.819.8126,117,800
May 14, 20219.529.739.489.689.6839,981,600
May 13, 20219.179.258.959.229.2233,217,000
May 12, 20219.429.479.129.129.1242,520,500
May 11, 20219.089.409.039.359.3538,058,000
May 10, 20219.229.349.169.229.2238,146,200
May 07, 20218.799.108.749.079.0731,156,300
May 06, 20218.738.788.668.768.7633,589,800
May 05, 20218.488.738.428.688.6828,189,700
May 04, 20218.488.498.258.258.2522,326,900
May 03, 20218.498.578.398.488.4837,676,200
Apr. 30, 20218.538.668.468.488.4829,681,500
Apr. 29, 20218.838.848.478.568.5630,050,300
Apr. 28, 20218.508.808.498.808.8030,890,200
Apr. 27, 20218.598.668.268.318.3125,524,400
Apr. 26, 20218.518.638.468.548.5418,826,700
Apr. 23, 20218.518.548.328.448.4427,208,600
Apr. 22, 20218.488.538.388.498.4931,262,400
Apr. 21, 20218.228.368.198.338.3316,128,700
Apr. 20, 20218.538.578.288.338.3333,159,300
Apr. 19, 20218.048.738.028.548.5457,340,900
Apr. 16, 20217.988.167.918.128.1230,800,200
Apr. 15, 20218.298.348.098.108.1022,142,200
Apr. 15, 20210.286 Dividend
Apr. 14, 20218.248.578.238.498.2034,627,500
Apr. 13, 20218.228.388.188.277.9932,407,700
Apr. 12, 20218.458.508.238.277.9926,566,500
Apr. 09, 20218.238.308.218.298.0146,909,100
Apr. 08, 20218.418.458.258.378.0930,380,500
Apr. 07, 20218.468.538.368.428.1427,152,700
Apr. 06, 20218.438.538.368.418.1321,520,300
Apr. 05, 20218.408.438.278.388.1019,332,600
Apr. 01, 20218.428.498.228.277.9931,407,300
Mar. 31, 20218.248.538.228.488.1927,791,600
Mar. 30, 20218.158.258.108.157.8821,915,600
Mar. 29, 20217.988.187.968.157.8826,098,500
Mar. 26, 20218.178.337.968.117.8431,146,800
Mar. 25, 20217.838.127.748.117.8431,080,800
Mar. 24, 20218.218.397.988.017.7429,194,400
Mar. 23, 20218.268.458.138.157.8830,057,300
Mar. 22, 20218.348.448.208.378.0923,507,200
Mar. 19, 20218.288.618.188.498.2029,644,800
Mar. 18, 20218.318.498.148.237.9535,546,000
Mar. 17, 20218.028.477.998.438.1531,789,000
Mar. 16, 20218.278.288.078.117.8425,282,600
Mar. 15, 20218.138.208.008.197.9123,119,000
Mar. 12, 20218.178.208.038.127.8525,990,100
Mar. 11, 20218.108.347.978.257.9751,723,400
Mar. 10, 20217.617.867.497.847.5852,459,300
Mar. 09, 20217.247.537.067.277.0357,849,800
Mar. 08, 20217.617.687.167.216.9760,985,600
Mar. 05, 20217.957.957.627.767.5058,628,900
Mar. 04, 20217.777.937.537.637.3775,285,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...