Canada Markets close in 5 hrs 8 mins

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.80+0.19 (+1.47%)
As of 09:59AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202212.7812.8212.6812.8012.805,243,904
Jan. 19, 202212.6612.8812.5712.6112.6133,841,600
Jan. 18, 202212.5712.6512.1412.4612.4641,079,300
Jan. 14, 202212.2812.6212.2012.6112.6139,142,700
Jan. 13, 202212.1512.5412.1412.3012.3053,631,500
Jan. 12, 202211.7212.0711.7012.0212.0249,174,800
Jan. 11, 202210.9211.5910.8911.5811.5842,595,400
Jan. 10, 202210.9310.9810.7210.8310.8330,335,200
Jan. 07, 202210.8411.0510.8211.0111.0122,487,800
Jan. 06, 202210.9811.0810.7710.8310.8325,474,500
Jan. 05, 202211.2211.2910.7210.7310.7334,076,900
Jan. 04, 202211.0711.3911.0611.2811.2824,812,500
Jan. 03, 202211.0211.2210.9711.1511.1520,664,900
Dec. 31, 202111.0611.0810.9610.9810.9810,765,100
Dec. 30, 202111.0311.1810.9910.9910.9919,316,200
Dec. 29, 202110.9811.0910.8310.9010.9020,433,000
Dec. 28, 202111.0611.1611.0211.1011.1015,797,700
Dec. 27, 202110.8011.1110.7011.0811.0821,628,900
Dec. 23, 202110.7210.8510.6010.7910.7920,405,100
Dec. 22, 202110.5410.7510.5010.7010.7018,132,300
Dec. 21, 202110.7210.7710.5510.5710.5723,557,300
Dec. 20, 202110.4210.6410.3910.5810.5829,264,700
Dec. 17, 202110.9210.9810.7610.7910.7920,468,400
Dec. 16, 202111.0911.2711.0311.1111.1127,798,100
Dec. 15, 202110.8110.9110.6610.8710.8721,843,400
Dec. 14, 202111.1411.2710.8710.8910.8921,008,600
Dec. 13, 202111.2711.3110.9811.0511.0520,998,100
Dec. 10, 202111.2311.3111.1511.2711.2713,605,100
Dec. 09, 202111.0511.2211.0211.2011.2018,557,900
Dec. 08, 202111.3111.4311.2511.3111.3135,445,000
Dec. 07, 202110.8811.1710.8211.1511.1536,297,200
Dec. 06, 202110.6710.8310.5710.7510.7532,820,600
Dec. 03, 202110.5910.6910.3810.6310.6345,500,200
Dec. 02, 20219.6210.509.5810.4710.4753,022,100
Dec. 02, 20211.17334 Dividend
Dec. 01, 202111.0011.1410.6310.649.4737,496,000
Nov. 30, 202110.7010.8410.4410.679.4934,344,900
Nov. 29, 202110.7110.8810.4510.819.6231,877,100
Nov. 26, 202110.6010.6010.2510.479.3230,237,100
Nov. 24, 202110.2210.5010.1810.489.3220,753,100
Nov. 23, 20219.9510.359.9110.299.1626,624,900
Nov. 22, 20219.9510.149.769.778.6925,327,600
Nov. 19, 20219.849.889.679.748.6719,360,700
Nov. 18, 20219.9510.019.749.888.7922,475,600
Nov. 17, 202110.2610.349.9810.048.9319,627,000
Nov. 16, 202110.2310.3510.0710.299.1620,904,200
Nov. 15, 202110.2510.4210.1210.339.1914,921,000
Nov. 12, 202110.0510.239.9010.239.1020,166,800
Nov. 11, 202110.1110.2510.0710.189.0619,157,700
Nov. 10, 202110.1610.249.8810.038.9226,926,900
Nov. 09, 202110.0710.169.9710.088.9726,494,600
Nov. 08, 20219.749.979.749.848.7525,218,500
Nov. 05, 20219.759.879.609.728.6525,246,800
Nov. 04, 20219.879.909.489.538.4840,785,600
Nov. 03, 20219.9410.139.829.908.8135,914,400
Nov. 02, 202110.1110.159.9410.078.9617,395,600
Nov. 01, 20219.9910.299.9110.209.0840,052,600
Oct. 29, 202110.3310.439.769.828.7458,614,600
Oct. 28, 202110.3910.6010.3610.569.4031,521,600
Oct. 27, 202110.6010.6610.4410.499.3326,063,200
Oct. 26, 202110.5710.7310.5010.549.3829,401,100
Oct. 25, 202110.2610.7410.2610.719.5349,922,100
Oct. 22, 20219.8110.059.369.958.8588,262,200
Oct. 21, 202110.3410.399.8410.058.9442,524,000
Oct. 20, 202110.4110.7810.3510.689.5028,107,600
Oct. 19, 202110.7910.8210.2610.349.2051,401,200
Oct. 18, 202110.9111.0510.8310.969.7519,382,400
Oct. 15, 202110.9911.1510.9311.099.8716,793,900
Oct. 14, 202111.1711.1910.8910.939.7224,375,800
Oct. 13, 202110.7611.0710.7211.059.8322,862,100
Oct. 12, 202110.7910.9210.5810.729.5414,853,700
Oct. 11, 202111.0011.0710.7210.729.5426,382,600
Oct. 08, 202110.8211.0010.7210.829.6322,101,700
Oct. 07, 202110.6510.7410.4410.649.4717,954,900
Oct. 06, 202110.6810.7710.5210.689.5022,002,400
Oct. 05, 202110.9811.0810.8610.979.7630,582,600
Oct. 04, 202110.6910.8810.6410.819.6230,276,200
Oct. 01, 202110.4310.7610.4310.749.5622,651,600
Sep. 30, 202110.4110.5010.2510.349.2020,369,000
Sep. 29, 202110.3010.5410.1410.389.2422,279,900
Sep. 28, 202110.5710.7110.1610.259.1235,124,800
Sep. 27, 202110.4610.6210.1810.459.3039,604,800
Sep. 24, 202110.2110.4610.1910.309.1617,546,800
Sep. 23, 202110.0910.4110.0410.399.2420,048,000
Sep. 22, 20219.9410.189.919.988.8825,128,800
Sep. 21, 20219.679.809.469.718.6423,984,000
Sep. 20, 20219.429.549.209.528.4735,366,400
Sep. 17, 20219.9910.049.709.718.6433,463,800
Sep. 16, 202110.2310.249.9710.189.0619,472,000
Sep. 15, 202110.2110.4210.1510.289.1520,237,400
Sep. 14, 202110.2710.3310.0710.189.0619,886,000
Sep. 13, 202110.1610.4010.0810.319.1721,644,000
Sep. 10, 202110.1510.269.929.948.8424,734,600
Sep. 09, 20219.8110.199.489.978.8763,860,100
Sep. 08, 202110.3710.499.719.758.6746,894,600
Sep. 07, 202110.4310.8410.4310.559.3920,882,500
Sep. 03, 202110.6310.6510.4210.459.3018,771,900
Sep. 02, 202110.6511.0110.5510.609.4327,197,300
Sep. 01, 202110.6710.9010.6010.779.5826,040,200
Aug. 31, 202111.0611.1110.7410.849.6430,317,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...