Canada Markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.19+0.35 (+3.23%)
At close: 04:00PM EST
11.16 -0.03 (-0.27%)
After hours: 07:05PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202310.8411.2210.7111.1911.1925,925,942
Feb 03, 202310.9111.1210.7310.8410.8422,167,800
Feb 02, 202311.4911.5310.8210.9210.9234,490,400
Feb 01, 202311.5911.7711.1611.4211.4226,299,500
Jan 31, 202311.3111.6211.2611.6011.6021,190,900
Jan 30, 202311.4911.4911.2311.2811.2821,754,100
Jan 27, 202311.4811.5511.2111.2911.2923,548,700
Jan 26, 202311.9311.9711.3511.6611.6626,390,400
Jan 25, 202311.6811.9611.4711.9311.9319,518,000
Jan 24, 202314.4614.469.6311.7811.7816,408,700
Jan 23, 202311.5712.0711.5511.7311.7329,135,600
Jan 20, 202311.1611.4911.1011.4611.4617,792,600
Jan 19, 202311.0111.3910.9811.3511.3524,176,600
Jan 18, 202311.4611.5310.9810.9810.9833,252,200
Jan 17, 202310.7411.3310.7411.3111.3127,792,900
Jan 13, 202310.7810.9210.7610.8410.8413,483,900
Jan 12, 202310.5910.9410.5610.9010.9021,875,200
Jan 11, 202310.6510.6610.4610.6110.6121,875,500
Jan 10, 202310.3010.4810.1010.4510.4514,703,900
Jan 09, 202310.2210.3410.1310.2410.2419,106,100
Jan 06, 202310.3410.3810.1610.2810.2817,667,600
Jan 05, 20239.8510.219.7910.1310.1327,395,900
Jan 04, 20239.469.899.279.719.7132,807,900
Jan 03, 20239.779.929.409.509.5046,412,200
Dec 30, 202210.6810.9410.5810.6510.6516,001,200
Dec 29, 202210.9911.0310.5810.6810.6823,822,000
Dec 28, 202210.9511.0610.7610.8510.8520,329,000
Dec 27, 202210.6510.8710.6210.8510.8522,063,900
Dec 23, 202210.6811.0910.6511.0911.0926,880,100
Dec 22, 202210.5010.6810.2810.5010.5026,423,000
Dec 21, 202210.1310.309.9310.3010.3022,213,900
Dec 20, 20229.7410.169.719.999.9930,559,300
Dec 19, 20229.389.679.339.669.6628,210,100
Dec 16, 20229.289.459.199.379.3725,793,600
Dec 15, 20229.359.589.159.399.3943,705,300
Dec 14, 20229.739.778.889.149.14122,767,300
Dec 13, 202210.3410.5110.1410.1410.1441,830,800
Dec 12, 202210.2810.389.9910.3310.3334,565,700
Dec 09, 202210.6810.8410.6110.7110.7116,446,300
Dec 08, 202211.1011.1810.7210.7810.7827,308,200
Dec 07, 202211.2011.3510.9811.0811.0822,293,100
Dec 06, 202211.2311.4811.0211.0911.0920,444,800
Dec 05, 202211.4311.4811.0511.0811.0825,600,000
Dec 02, 202211.5611.7911.3511.4011.4026,652,000
Dec 01, 202211.5711.6911.2711.2811.2821,058,600
Nov 30, 202211.4911.7211.2911.6911.6935,182,600
Nov 29, 202210.9411.3610.9111.1411.1443,221,700
Nov 28, 202210.2110.6010.1910.5410.5429,069,400
Nov 25, 202210.3810.4510.1910.3010.3016,085,600
Nov 23, 202210.0210.229.9710.1410.1434,874,100
Nov 22, 20229.7810.169.5610.1610.1683,824,800
Nov 21, 202211.4511.5111.0111.4011.4042,926,600
Nov 18, 202211.3011.4811.1811.3511.3550,744,100
Nov 17, 202211.2811.5111.1811.4611.4633,379,600
Nov 16, 202211.8311.9411.4811.5811.5835,343,800
Nov 15, 202212.1912.2311.8211.9711.9724,813,100
Nov 14, 202211.7012.0711.6611.9011.9033,344,400
Nov 11, 202211.1211.7011.0811.5611.5649,238,000
Nov 10, 202211.1111.3110.8211.0111.0155,673,800
Nov 09, 202211.8811.9811.5611.6011.6026,882,400
Nov 08, 202211.9111.9711.6211.9111.9137,010,100
Nov 07, 202212.4512.6211.8011.8611.8660,305,600
Nov 04, 202213.5113.5612.4812.6512.6584,382,800
Nov 03, 202212.7313.2912.7213.0513.0550,444,200
Nov 02, 202213.0213.1512.7412.7512.7527,093,000
Nov 01, 202212.9613.2812.7913.0313.0360,920,100
Oct 31, 202212.5013.2912.4912.8212.8298,105,300
Oct 28, 202213.4913.5913.2713.4513.4549,455,500
Oct 27, 202213.6813.9913.5913.6913.6937,745,700
Oct 26, 202213.3213.9113.2713.5313.5345,635,700
Oct 25, 202213.9714.2313.8113.9213.9233,885,800
Oct 24, 202215.3715.4314.1214.1914.1960,590,800
Oct 21, 202215.3916.3215.3316.0516.0557,591,800
Oct 20, 202215.1815.4415.0915.4415.4435,179,500
Oct 19, 202214.3514.8914.3314.8714.8734,953,100
Oct 18, 202214.0914.3913.8714.3514.3529,747,100
Oct 17, 202214.0214.3013.8113.9813.9833,764,800
Oct 14, 202214.3214.3613.9413.9513.9528,354,700
Oct 13, 202213.7514.7513.6714.4314.4341,672,800
Oct 12, 202213.9214.0113.6813.8913.8921,681,000
Oct 11, 202214.0114.3413.9514.0014.0027,825,800
Oct 10, 202214.4614.6314.2114.2414.2424,259,600
Oct 07, 202214.5014.7514.2514.3514.3530,981,800
Oct 06, 202214.1514.5114.1014.5114.5130,531,500
Oct 05, 202213.6714.2313.6614.1114.1129,996,000
Oct 04, 202214.2214.2513.6013.6713.6734,259,900
Oct 03, 202213.7313.9513.5313.9013.9063,172,900
Sept 30, 202212.0412.6012.0012.3412.3436,385,800
Sept 29, 202211.9812.2311.8512.1412.1433,330,700
Sept 28, 202212.3412.3511.9512.2612.2637,504,900
Sept 27, 202212.3612.5112.1912.2512.2528,769,700
Sept 26, 202212.3312.4812.0112.1612.1639,167,600
Sept 23, 202213.2513.2812.4712.5512.5543,210,900
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, 202213.0213.1412.8513.1013.1027,541,600
Sept 15, 202213.2713.4113.1413.2413.2420,872,300
Sept 14, 202213.4013.6013.3613.4213.4220,202,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...