UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.85-0.14 (-1.23%)
As of 12:55PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202210.7310.9310.5710.8510.858,316,732
28 Sept 202211.0811.0910.7110.9910.9924,946,800
27 Sept 202211.1011.3011.0111.0611.0614,828,500
26 Sept 202211.1511.2910.8210.9410.9413,750,300
23 Sept 202211.9411.9711.3211.3811.3813,866,500
22 Sept 202212.1012.5512.0012.4612.4613,226,000
21 Sept 202212.1812.2511.9312.0112.0110,737,900
20 Sept 202212.0012.2011.9512.0712.0715,081,300
19 Sept 202211.5112.1911.4912.1112.1114,147,700
16 Sept 202211.6111.7611.4711.7111.7114,937,200
15 Sept 202211.9112.0011.7711.8611.8610,283,000
14 Sept 202211.9212.1411.9012.0112.0110,009,100
13 Sept 202211.9612.1411.7611.7911.7912,302,100
12 Sept 202212.6212.6812.3512.3912.3911,646,100
09 Sept 202212.4912.5412.3212.3612.367,803,100
08 Sept 202212.3012.6012.0112.1912.1912,863,800
07 Sept 202212.0512.4311.9412.2912.296,074,500
06 Sept 202212.4012.4012.0512.2712.2715,038,500
02 Sept 202213.1713.2912.8312.8912.8912,356,200
01 Sept 202212.8512.9712.5712.8912.8912,141,800
31 Aug 202212.3312.9012.2912.7412.7424,263,000
30 Aug 202213.3713.3812.6212.7212.7216,781,200
29 Aug 202213.3413.9613.2713.6413.6413,843,000
26 Aug 202212.8613.2512.7713.1813.1810,552,500
25 Aug 202213.2613.2612.7613.0113.0111,914,600
24 Aug 202213.0513.3612.9613.1413.1416,564,000
23 Aug 202212.7913.1212.7913.1013.1017,842,200
22 Aug 202212.0612.6211.8612.5412.5416,955,900
19 Aug 202212.6912.7412.1112.2412.2420,865,900
18 Aug 202212.8812.9612.6612.8812.8810,660,400
17 Aug 202212.2412.7112.2212.7112.7112,738,300
16 Aug 202212.3612.4912.2712.4412.4415,583,000
15 Aug 202212.0012.6611.9712.4712.4716,634,600
12 Aug 202211.6012.5311.5812.3812.3828,452,400
11 Aug 202214.7014.7514.0114.0314.0318,482,700
10 Aug 202214.6414.6914.4114.5514.5513,016,600
09 Aug 202214.5014.6014.3314.4714.4719,767,100
08 Aug 202213.9614.3413.8114.3414.3416,951,200
05 Aug 202212.9813.4812.9713.4613.4613,380,600
04 Aug 202212.8913.1712.7313.0313.0313,192,800
03 Aug 202212.8512.8812.6212.7712.779,673,100
02 Aug 202212.9013.1412.7312.7812.789,287,800
01 Aug 202212.9413.1612.7512.9612.9613,676,900
29 Jul 202212.9013.3712.8713.1313.1326,347,500
28 Jul 202212.2512.5611.9712.5012.5016,822,800
27 Jul 202211.6511.9511.4811.9011.908,103,900
26 Jul 202211.6411.7911.3811.5511.5511,397,300
25 Jul 202210.9711.4010.9211.4011.4019,773,000
22 Jul 202210.6410.7510.5410.6710.6711,993,300
21 Jul 202210.3410.5610.2510.5210.5212,765,300
20 Jul 202210.7310.8010.5410.6610.669,913,100
19 Jul 202210.6010.8510.6010.7310.739,262,600
18 Jul 202210.5110.6910.4710.5410.5410,841,000
15 Jul 202210.1510.3610.0910.3610.369,209,700
14 Jul 202210.0810.169.9010.0710.0710,035,000
13 Jul 202210.2810.5810.2810.4410.449,807,000
12 Jul 202210.3310.4510.2910.3410.348,097,600
11 Jul 202210.6210.7210.5610.6110.617,515,800
08 Jul 202210.8110.9110.6310.8810.888,708,500
07 Jul 202210.6010.7410.6010.6410.6411,108,400
06 Jul 202210.2910.359.8710.1710.1712,405,800
05 Jul 202210.4810.5110.1610.3710.3715,656,700
01 Jul 202210.5410.8210.2810.7110.7112,881,600
30 Jun 202210.5410.7610.4210.6310.6313,608,700
29 Jun 202210.9211.0110.6610.7510.7518,390,500
28 Jun 202210.9211.0610.6210.7510.7513,833,900
27 Jun 202210.2010.7510.1810.6910.6927,010,600
24 Jun 202210.2210.279.919.949.9412,240,500
23 Jun 202210.5010.549.9610.0810.0821,743,500
22 Jun 202210.2410.6810.1510.3810.3819,809,900
21 Jun 202210.6510.7910.3710.4510.4517,091,600
17 Jun 202210.9610.9710.1510.4310.4328,061,100
16 Jun 202211.2311.2410.7010.9010.9012,748,700
15 Jun 202211.5711.6811.2211.5011.5017,419,600
14 Jun 202211.6811.7611.3411.4611.4619,370,600
13 Jun 202211.4511.5711.1611.3511.3512,679,400
10 Jun 202211.6711.9111.6711.8111.8113,884,200
09 Jun 202212.3912.4912.1512.1812.1810,458,200
08 Jun 202212.5912.7612.4212.4412.4413,513,100
07 Jun 202212.4912.7212.4412.5812.5813,685,800
06 Jun 202212.7012.7312.4312.5412.548,158,300
03 Jun 202212.3112.6812.3012.6412.6419,763,700
02 Jun 202212.4412.5012.3112.3512.3511,424,300
01 Jun 202212.6312.7312.3812.5012.509,661,600
31 May 202212.8912.9712.4912.5712.5715,456,200
27 May 202213.1213.1412.8712.9012.9022,051,300
26 May 202213.3313.5913.2913.4213.4219,970,200
25 May 202213.0813.3513.0513.2413.2416,918,000
24 May 202213.2513.3012.7012.9812.9823,319,600
23 May 202214.6615.0414.6315.0215.0215,505,100
20 May 202214.0214.2513.9614.2014.2020,750,400
19 May 202213.6514.0013.5513.8613.869,153,500
18 May 202213.7213.7813.3813.4513.459,475,300
17 May 202213.8513.9113.6313.8013.8011,443,200
16 May 202213.5913.7913.5713.6413.6410,624,000
13 May 202213.1813.5913.1813.5913.597,843,200
12 May 202213.0013.3112.8813.1113.1119,179,600
11 May 202212.8713.2712.8712.9912.9916,245,100
10 May 202212.6412.7612.4612.6312.6317,247,300
09 May 202212.7912.8012.3912.4112.4117,693,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...