UK markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.98-0.18 (-1.22%)
As of 02:00PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202414.9015.0314.8114.9814.982,193,444
15 Apr 202415.0315.2314.9515.1615.166,664,400
12 Apr 202415.5715.5715.0715.1715.175,316,000
11 Apr 202415.5515.6415.3915.4215.425,427,700
10 Apr 202415.3715.6615.3315.6615.665,404,900
09 Apr 202415.5415.6215.1815.4615.468,201,200
08 Apr 202415.0515.5014.9415.3115.316,567,100
05 Apr 202414.8415.2214.7915.0815.087,080,800
04 Apr 202415.5315.7214.8815.0315.0319,126,600
03 Apr 202415.1915.3115.0615.2415.244,367,900
02 Apr 202415.0015.2914.9815.2815.285,548,700
01 Apr 202414.8714.8914.7314.8914.894,197,000
28 Mar 202414.6314.9514.6014.9014.904,422,300
27 Mar 202414.5314.7014.4514.6614.663,351,900
26 Mar 202414.6414.6514.4814.5114.513,895,900
25 Mar 202414.5514.7814.5114.6814.685,216,400
22 Mar 202414.3314.4914.2014.4314.434,705,800
21 Mar 202414.8014.8014.3214.3514.356,985,700
20 Mar 202414.3014.7614.2714.7514.757,231,600
19 Mar 202414.4114.6914.1514.3514.3511,435,400
18 Mar 202414.6114.6214.0814.4114.416,123,900
15 Mar 202414.4814.5314.3614.4414.445,518,100
14 Mar 202414.7514.7614.4614.5014.506,232,100
13 Mar 202414.9214.9414.5514.5714.576,677,000
12 Mar 202414.6414.9414.5614.8014.8010,843,800
11 Mar 202414.2715.0614.2114.3314.3313,773,300
08 Mar 202414.5014.8614.3214.4814.4830,176,300
07 Mar 202416.3716.4816.2916.3616.368,085,600
06 Mar 202416.3116.4416.2516.3716.379,811,100
05 Mar 202416.1816.2815.9516.0816.088,778,600
04 Mar 202416.3316.3716.1416.1616.165,377,200
01 Mar 202416.4116.4816.1916.2416.246,961,700
29 Feb 202416.3516.3715.9916.1716.1711,963,700
28 Feb 202417.2017.3216.0116.1916.1919,792,100
27 Feb 202417.2017.3217.0417.2217.224,304,100
26 Feb 202417.0217.1416.9117.0917.094,290,500
23 Feb 202416.8216.9516.6716.7916.795,920,800
22 Feb 202417.1217.1216.8816.9916.996,005,000
21 Feb 202417.2217.3017.0417.2017.205,097,000
20 Feb 202417.2617.3117.0317.1917.194,887,600
16 Feb 202417.0517.2417.0217.1817.185,222,200
15 Feb 202416.5116.9316.4616.9216.924,360,600
14 Feb 202416.5516.7516.4116.4516.455,039,100
13 Feb 202416.6716.7016.2916.4216.424,907,600
12 Feb 202416.7617.0216.7116.7716.774,817,500
09 Feb 202416.8816.9116.6516.6616.666,339,100
08 Feb 202416.9617.0416.7416.7516.759,863,800
07 Feb 202416.8717.0116.7316.9516.955,127,900
06 Feb 202416.7917.1016.6816.7116.715,176,100
05 Feb 202416.4916.6816.3216.5316.536,267,000
02 Feb 202416.7716.8216.4616.4816.486,354,500
01 Feb 202416.8016.9816.5716.8516.8510,579,500
31 Jan 202416.3916.7216.3016.4016.4010,533,100
30 Jan 202416.2816.4216.2116.2916.297,028,100
29 Jan 202416.3016.4216.1616.4016.404,348,500
26 Jan 202415.9716.3315.9316.2916.296,043,200
25 Jan 202415.6015.9915.5415.9815.987,443,500
24 Jan 202415.6115.6615.3015.3515.355,010,800
23 Jan 202415.1115.4515.0615.4315.4310,620,900
22 Jan 202415.1815.2315.0415.1015.103,511,800
19 Jan 202415.3015.3015.0915.1715.175,505,200
18 Jan 202415.3315.3515.1815.2815.282,651,300
17 Jan 202415.3815.4315.3215.3515.353,593,300
16 Jan 202415.6915.7415.4515.4715.475,128,700
12 Jan 202415.8615.9315.7315.7415.743,509,900
11 Jan 202415.5515.6315.4215.6115.613,139,700
10 Jan 202415.5015.5515.3115.3515.354,818,300
09 Jan 202415.7715.7815.4515.4515.455,033,800
08 Jan 202415.6015.7615.3915.7415.744,922,500
05 Jan 202415.8916.0115.7415.8715.873,534,900
04 Jan 202415.8816.0115.6915.7115.715,262,000
03 Jan 202415.4015.9215.4015.8715.877,123,900
02 Jan 202415.3715.5115.2515.3215.324,971,500
29 Dec 202315.3415.3515.1915.2815.281,824,000
28 Dec 202315.3815.4415.3115.3315.335,437,900
27 Dec 202315.4215.5015.3915.4715.472,857,500
26 Dec 202315.3015.5115.2515.4915.493,914,500
22 Dec 202315.0415.1514.9815.0615.065,368,200
21 Dec 202314.9215.0314.7614.8914.894,070,000
20 Dec 202314.9715.0614.7814.7814.785,531,800
19 Dec 202314.8014.9314.6914.9014.9010,617,800
18 Dec 202314.5114.7414.5014.6314.637,520,100
15 Dec 202314.4414.4814.1614.2714.278,831,500
14 Dec 202314.2214.5714.2114.3614.368,444,200
13 Dec 202313.8314.0513.7214.0214.025,447,200
12 Dec 202313.7613.7713.5813.6813.685,188,600
11 Dec 202313.9313.9913.8713.8813.885,825,100
08 Dec 202313.7114.0113.6614.0114.019,576,900
07 Dec 202313.7613.9113.4713.6213.6211,221,600
06 Dec 202314.1014.1313.6813.6813.689,245,400
05 Dec 202314.1214.1513.9714.1114.116,182,100
04 Dec 202314.4214.4514.0714.1014.109,686,600
01 Dec 202314.4514.7514.4014.5314.538,894,600
30 Nov 202314.4914.5614.2814.5514.5512,291,300
29 Nov 202314.5214.5514.2714.3414.345,013,000
28 Nov 202314.4014.6414.4014.5514.556,635,300
27 Nov 202314.3614.4014.1814.2714.275,234,000
24 Nov 202314.3314.6614.2514.3814.384,872,000
22 Nov 202314.1714.3014.0214.3014.307,604,700
21 Nov 202314.9114.9414.7314.9114.917,905,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...