UK Markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.87-0.38 (-3.71%)
At close: 04:00PM EST
9.90 +0.03 (+0.30%)
After hours: 04:48PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202210.1810.239.869.879.878,564,958
30 Nov 20229.9710.259.8410.2510.2522,331,200
29 Nov 20229.499.839.479.639.6314,990,100
28 Nov 20228.889.178.859.129.1211,192,300
25 Nov 20228.989.068.808.918.919,383,800
23 Nov 20228.648.838.598.798.7916,666,900
22 Nov 20228.618.748.358.728.7223,010,200
21 Nov 202210.1010.229.7110.1110.1120,327,400
18 Nov 20229.9210.049.769.939.9315,880,700
17 Nov 20229.8510.119.7910.0810.0819,035,500
16 Nov 202210.3510.4710.0210.1410.1416,198,500
15 Nov 202210.7710.7910.4010.5610.569,125,600
14 Nov 202210.2210.6310.2210.4810.4815,313,200
11 Nov 20229.7610.289.7210.1310.1320,696,900
10 Nov 20229.8710.019.569.759.7523,903,100
09 Nov 202210.6510.7610.2510.3510.3516,744,300
08 Nov 202210.5610.6810.3610.6010.6015,711,000
07 Nov 202211.0611.1710.4910.5210.5220,889,900
04 Nov 202212.1312.1611.1911.2311.2322,195,800
03 Nov 202211.4911.8711.3911.7211.7215,822,500
02 Nov 202211.7111.7411.4111.4411.4410,603,300
01 Nov 202211.6011.8911.4311.6811.6819,616,200
31 Oct 202211.3212.1211.2111.5111.5143,189,600
28 Oct 202212.3012.4312.0212.2512.2532,027,300
27 Oct 202212.3812.7712.3212.4512.4524,279,300
26 Oct 202212.1512.6312.1212.2212.2225,160,600
25 Oct 202212.7413.0212.6012.7012.7012,175,700
24 Oct 202213.9514.0312.9512.9612.9619,695,700
21 Oct 202213.9714.9313.9514.6814.6820,311,600
20 Oct 202213.7214.0313.6914.0214.0216,413,700
19 Oct 202212.9313.4912.9213.4313.4314,466,700
18 Oct 202212.7613.0412.5513.0213.0213,965,200
17 Oct 202212.6312.9812.4412.6312.6313,065,400
14 Oct 202212.8212.9112.5112.5312.5314,697,400
13 Oct 202212.2813.1912.2512.9412.9419,075,100
12 Oct 202212.5412.5412.2512.4312.4312,189,800
11 Oct 202212.5912.8212.4312.5312.5313,654,800
10 Oct 202212.9913.1112.7212.8012.8010,502,300
07 Oct 202212.9613.1812.7312.8912.8920,262,100
06 Oct 202212.5713.0012.5012.9712.9716,485,100
05 Oct 202212.1012.6812.0712.5612.5621,416,900
04 Oct 202212.6812.6812.0312.1412.1427,984,500
03 Oct 202212.3112.5812.2312.4512.4522,790,100
30 Sept 202210.7911.4110.7311.0811.0820,101,500
29 Sept 202210.7310.9310.5710.8610.8614,438,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...