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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	13.25	13.28	12.47	12.55	12.55	43,192,300
Sept 22, 2022	13.58	13.92	13.42	13.82	13.82	25,083,700
Sept 21, 2022	13.67	13.73	13.34	13.43	13.43	25,307,100
Sept 20, 2022	13.42	13.69	13.39	13.54	13.54	23,318,200
Sept 19, 2022	12.88	13.62	12.84	13.52	13.52	26,546,500
Sept 16, 2022	13.02	13.14	12.85	13.10	13.10	27,533,000
Sept 15, 2022	13.27	13.41	13.14	13.24	13.24	20,872,300
Sept 14, 2022	13.40	13.60	13.36	13.42	13.42	20,202,600
Sept 13, 2022	13.48	13.65	13.21	13.24	13.24	31,133,600
Sept 12, 2022	14.09	14.16	13.87	13.90	13.90	23,498,500
Sept 09, 2022	13.96	13.96	13.78	13.80	13.80	21,181,900
Sept 08, 2022	13.78	14.06	13.48	13.63	13.63	26,359,700
Sept 07, 2022	13.51	13.91	13.43	13.77	13.77	22,355,600
Sept 06, 2022	13.90	13.93	13.55	13.74	13.74	30,301,500
Sept 02, 2022	14.76	14.88	14.36	14.44	14.44	26,356,300
Sept 01, 2022	14.39	14.50	14.06	14.44	14.44	27,636,600
Aug 31, 2022	13.80	14.45	13.73	14.29	14.29	44,892,600
Aug 30, 2022	14.78	14.84	14.09	14.23	14.23	39,055,900
Aug 29, 2022	14.90	15.45	14.80	15.13	15.13	29,301,000
Aug 26, 2022	14.43	14.76	14.32	14.74	14.74	23,499,700
Aug 25, 2022	14.82	14.83	14.25	14.58	14.58	43,531,500
Aug 24, 2022	14.47	14.89	14.39	14.69	14.69	28,212,900
Aug 23, 2022	14.22	14.66	14.22	14.62	14.62	35,544,300
Aug 22, 2022	13.45	14.01	13.28	13.93	13.93	30,116,200
Aug 19, 2022	14.02	14.06	13.58	13.66	13.66	32,685,500
Aug 18, 2022	14.26	14.41	14.06	14.21	14.21	22,801,400
Aug 17, 2022	13.53	14.10	13.51	14.05	14.05	30,050,100
Aug 16, 2022	13.61	13.76	13.53	13.73	13.73	21,414,800
Aug 15, 2022	13.12	13.86	13.06	13.68	13.68	43,816,500
Aug 12, 2022	12.64	13.72	12.61	13.62	13.62	63,305,100
Aug 12, 2022	2.59 Dividend
Aug 11, 2022	15.77	15.83	15.01	15.09	12.50	54,602,100
Aug 10, 2022	15.65	15.73	15.45	15.54	12.87	52,324,500
Aug 09, 2022	15.56	15.66	15.33	15.44	12.79	33,934,300
Aug 08, 2022	14.87	15.37	14.80	15.34	12.71	41,374,800
Aug 05, 2022	14.00	14.55	13.98	14.45	11.97	26,415,700
Aug 04, 2022	13.85	14.20	13.62	14.15	11.72	29,549,500
Aug 03, 2022	13.91	13.98	13.70	13.76	11.40	22,954,700
Aug 02, 2022	14.04	14.20	13.81	13.84	11.46	25,736,900
Aug 01, 2022	14.08	14.34	13.89	14.10	11.68	32,740,800
Jul 29, 2022	13.91	14.44	13.91	14.28	11.83	45,111,800
Jul 28, 2022	13.27	13.48	12.93	13.39	11.09	36,476,600
Jul 27, 2022	12.73	12.96	12.46	12.95	10.73	30,888,400
Jul 26, 2022	12.67	12.79	12.41	12.61	10.45	21,026,800
Jul 25, 2022	11.95	12.39	11.87	12.39	10.26	26,161,600
Jul 22, 2022	11.56	11.72	11.51	11.64	9.64	21,128,700
Jul 21, 2022	11.34	11.49	11.12	11.47	9.50	21,380,300
Jul 20, 2022	11.65	11.77	11.52	11.63	9.63	20,702,400
Jul 19, 2022	11.55	11.80	11.55	11.66	9.66	16,166,200
Jul 18, 2022	11.44	11.67	11.43	11.47	9.50	19,365,800
Jul 15, 2022	10.98	11.24	10.92	11.23	9.30	17,739,200
Jul 14, 2022	10.93	11.03	10.75	10.90	9.03	26,475,800
Jul 13, 2022	11.17	11.50	11.14	11.34	9.39	22,946,600
Jul 12, 2022	11.25	11.38	11.17	11.23	9.30	18,786,100
Jul 11, 2022	11.58	11.69	11.47	11.55	9.57	30,857,100
Jul 08, 2022	11.80	11.87	11.58	11.79	9.77	16,868,800
Jul 07, 2022	11.46	11.66	11.46	11.56	9.58	20,206,800
Jul 06, 2022	11.18	11.24	10.75	11.10	9.19	24,208,300
Jul 05, 2022	11.45	11.49	11.00	11.34	9.39	33,996,100
Jul 01, 2022	11.53	11.79	11.22	11.76	9.74	35,391,700
Jun 30, 2022	11.59	11.80	11.45	11.68	9.68	29,035,700
Jun 29, 2022	12.08	12.19	11.78	11.83	9.80	26,189,100
Jun 28, 2022	12.14	12.21	11.77	11.89	9.85	27,676,300
Jun 27, 2022	11.21	11.86	11.16	11.78	9.76	41,058,600
Jun 24, 2022	11.26	11.34	10.92	10.95	9.07	28,032,500
Jun 23, 2022	11.60	11.65	10.99	11.10	9.19	31,107,300
Jun 22, 2022	11.28	11.76	11.18	11.45	9.48	32,909,100
Jun 21, 2022	11.73	11.86	11.50	11.55	9.57	37,478,000
Jun 17, 2022	12.09	12.13	11.23	11.61	9.62	72,525,700
Jun 16, 2022	12.41	12.45	11.85	12.08	10.01	44,575,900
Jun 15, 2022	12.86	12.94	12.45	12.76	10.57	36,820,000
Jun 14, 2022	12.92	12.98	12.57	12.71	10.53	31,282,300
Jun 13, 2022	12.76	12.88	12.37	12.59	10.43	50,334,000
Jun 10, 2022	13.06	13.29	12.91	13.21	10.94	34,411,300
Jun 09, 2022	13.68	13.82	13.50	13.51	11.19	24,629,300
Jun 08, 2022	13.92	14.05	13.75	13.79	11.42	20,700,000
Jun 07, 2022	13.95	14.10	13.86	13.90	11.51	26,784,100
Jun 06, 2022	14.25	14.26	13.91	14.02	11.61	18,413,700
Jun 03, 2022	13.65	14.19	13.65	14.18	11.75	28,694,700
Jun 02, 2022	13.80	13.89	13.66	13.75	11.39	16,046,100
Jun 01, 2022	14.00	14.11	13.70	13.83	11.46	16,872,500
May 31, 2022	14.17	14.34	13.84	13.88	11.50	34,374,000
May 27, 2022	14.51	14.56	14.21	14.26	11.81	34,337,200
May 26, 2022	14.55	14.88	14.55	14.80	12.26	23,802,000
May 25, 2022	14.25	14.63	14.25	14.55	12.05	35,194,200
May 24, 2022	14.39	14.47	13.95	14.23	11.79	47,042,600
May 24, 2022	1.468 Dividend
May 23, 2022	15.79	16.30	15.69	16.26	12.25	37,523,000
May 20, 2022	15.21	15.49	15.08	15.42	11.62	25,960,200
May 19, 2022	14.87	15.20	14.78	15.07	11.36	23,754,500
May 18, 2022	15.06	15.14	14.61	14.75	11.12	22,708,200
May 17, 2022	15.11	15.22	14.94	15.16	11.42	22,947,000
May 16, 2022	14.56	14.98	14.55	14.85	11.19	29,493,000
May 13, 2022	14.24	14.63	14.23	14.51	10.93	38,489,000
May 12, 2022	14.07	14.35	13.85	14.12	10.64	35,733,000
May 11, 2022	13.79	14.44	13.78	14.08	10.61	39,065,400
May 10, 2022	13.47	13.62	13.24	13.46	10.14	37,395,600
May 09, 2022	13.76	13.77	13.20	13.24	9.98	42,898,700
May 06, 2022	13.80	14.22	13.41	14.08	10.61	37,991,300
May 05, 2022	14.00	14.02	13.25	13.65	10.29	41,869,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,957.36-219.29(-0.84%)

Petróleo Brasileiro S.A. - Petrobras (PBR)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,957.36
-219.29(-0.84%)