Canada markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.55-1.27 (-9.19%)
At close: 04:00PM EDT
12.66 +0.11 (+0.88%)
After hours: 07:58PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202213.2513.2812.4712.5512.5543,192,300
Sept 22, 202213.5813.9213.4213.8213.8225,083,700
Sept 21, 202213.6713.7313.3413.4313.4325,307,100
Sept 20, 202213.4213.6913.3913.5413.5423,318,200
Sept 19, 202212.8813.6212.8413.5213.5226,546,500
Sept 16, 202213.0213.1412.8513.1013.1027,533,000
Sept 15, 202213.2713.4113.1413.2413.2420,872,300
Sept 14, 202213.4013.6013.3613.4213.4220,202,600
Sept 13, 202213.4813.6513.2113.2413.2431,133,600
Sept 12, 202214.0914.1613.8713.9013.9023,498,500
Sept 09, 202213.9613.9613.7813.8013.8021,181,900
Sept 08, 202213.7814.0613.4813.6313.6326,359,700
Sept 07, 202213.5113.9113.4313.7713.7722,355,600
Sept 06, 202213.9013.9313.5513.7413.7430,301,500
Sept 02, 202214.7614.8814.3614.4414.4426,356,300
Sept 01, 202214.3914.5014.0614.4414.4427,636,600
Aug 31, 202213.8014.4513.7314.2914.2944,892,600
Aug 30, 202214.7814.8414.0914.2314.2339,055,900
Aug 29, 202214.9015.4514.8015.1315.1329,301,000
Aug 26, 202214.4314.7614.3214.7414.7423,499,700
Aug 25, 202214.8214.8314.2514.5814.5843,531,500
Aug 24, 202214.4714.8914.3914.6914.6928,212,900
Aug 23, 202214.2214.6614.2214.6214.6235,544,300
Aug 22, 202213.4514.0113.2813.9313.9330,116,200
Aug 19, 202214.0214.0613.5813.6613.6632,685,500
Aug 18, 202214.2614.4114.0614.2114.2122,801,400
Aug 17, 202213.5314.1013.5114.0514.0530,050,100
Aug 16, 202213.6113.7613.5313.7313.7321,414,800
Aug 15, 202213.1213.8613.0613.6813.6843,816,500
Aug 12, 202212.6413.7212.6113.6213.6263,305,100
Aug 12, 20222.59 Dividend
Aug 11, 202215.7715.8315.0115.0912.5054,602,100
Aug 10, 202215.6515.7315.4515.5412.8752,324,500
Aug 09, 202215.5615.6615.3315.4412.7933,934,300
Aug 08, 202214.8715.3714.8015.3412.7141,374,800
Aug 05, 202214.0014.5513.9814.4511.9726,415,700
Aug 04, 202213.8514.2013.6214.1511.7229,549,500
Aug 03, 202213.9113.9813.7013.7611.4022,954,700
Aug 02, 202214.0414.2013.8113.8411.4625,736,900
Aug 01, 202214.0814.3413.8914.1011.6832,740,800
Jul 29, 202213.9114.4413.9114.2811.8345,111,800
Jul 28, 202213.2713.4812.9313.3911.0936,476,600
Jul 27, 202212.7312.9612.4612.9510.7330,888,400
Jul 26, 202212.6712.7912.4112.6110.4521,026,800
Jul 25, 202211.9512.3911.8712.3910.2626,161,600
Jul 22, 202211.5611.7211.5111.649.6421,128,700
Jul 21, 202211.3411.4911.1211.479.5021,380,300
Jul 20, 202211.6511.7711.5211.639.6320,702,400
Jul 19, 202211.5511.8011.5511.669.6616,166,200
Jul 18, 202211.4411.6711.4311.479.5019,365,800
Jul 15, 202210.9811.2410.9211.239.3017,739,200
Jul 14, 202210.9311.0310.7510.909.0326,475,800
Jul 13, 202211.1711.5011.1411.349.3922,946,600
Jul 12, 202211.2511.3811.1711.239.3018,786,100
Jul 11, 202211.5811.6911.4711.559.5730,857,100
Jul 08, 202211.8011.8711.5811.799.7716,868,800
Jul 07, 202211.4611.6611.4611.569.5820,206,800
Jul 06, 202211.1811.2410.7511.109.1924,208,300
Jul 05, 202211.4511.4911.0011.349.3933,996,100
Jul 01, 202211.5311.7911.2211.769.7435,391,700
Jun 30, 202211.5911.8011.4511.689.6829,035,700
Jun 29, 202212.0812.1911.7811.839.8026,189,100
Jun 28, 202212.1412.2111.7711.899.8527,676,300
Jun 27, 202211.2111.8611.1611.789.7641,058,600
Jun 24, 202211.2611.3410.9210.959.0728,032,500
Jun 23, 202211.6011.6510.9911.109.1931,107,300
Jun 22, 202211.2811.7611.1811.459.4832,909,100
Jun 21, 202211.7311.8611.5011.559.5737,478,000
Jun 17, 202212.0912.1311.2311.619.6272,525,700
Jun 16, 202212.4112.4511.8512.0810.0144,575,900
Jun 15, 202212.8612.9412.4512.7610.5736,820,000
Jun 14, 202212.9212.9812.5712.7110.5331,282,300
Jun 13, 202212.7612.8812.3712.5910.4350,334,000
Jun 10, 202213.0613.2912.9113.2110.9434,411,300
Jun 09, 202213.6813.8213.5013.5111.1924,629,300
Jun 08, 202213.9214.0513.7513.7911.4220,700,000
Jun 07, 202213.9514.1013.8613.9011.5126,784,100
Jun 06, 202214.2514.2613.9114.0211.6118,413,700
Jun 03, 202213.6514.1913.6514.1811.7528,694,700
Jun 02, 202213.8013.8913.6613.7511.3916,046,100
Jun 01, 202214.0014.1113.7013.8311.4616,872,500
May 31, 202214.1714.3413.8413.8811.5034,374,000
May 27, 202214.5114.5614.2114.2611.8134,337,200
May 26, 202214.5514.8814.5514.8012.2623,802,000
May 25, 202214.2514.6314.2514.5512.0535,194,200
May 24, 202214.3914.4713.9514.2311.7947,042,600
May 24, 20221.468 Dividend
May 23, 202215.7916.3015.6916.2612.2537,523,000
May 20, 202215.2115.4915.0815.4211.6225,960,200
May 19, 202214.8715.2014.7815.0711.3623,754,500
May 18, 202215.0615.1414.6114.7511.1222,708,200
May 17, 202215.1115.2214.9415.1611.4222,947,000
May 16, 202214.5614.9814.5514.8511.1929,493,000
May 13, 202214.2414.6314.2314.5110.9338,489,000
May 12, 202214.0714.3513.8514.1210.6435,733,000
May 11, 202213.7914.4413.7814.0810.6139,065,400
May 10, 202213.4713.6213.2413.4610.1437,395,600
May 09, 202213.7613.7713.2013.249.9842,898,700
May 06, 202213.8014.2213.4114.0810.6137,991,300
May 05, 202214.0014.0213.2513.6510.2941,869,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...