UK markets open in 3 hours 8 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.55+0.08 (+0.55%)
At close: 04:00PM EDT
14.60 +0.05 (+0.34%)
After hours: 07:51PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 May 202212.7913.0612.4412.9512.9513,902,500
05 May 202212.8912.9412.3112.6612.6618,570,100
04 May 202212.2013.0712.0712.9912.9917,562,000
03 May 202211.8812.1611.8412.1312.1312,049,100
02 May 202211.9712.0111.5311.7511.7517,441,500
29 Apr 202212.6112.8712.2412.2712.2715,259,800
28 Apr 202212.1012.3111.9712.2412.2410,402,400
27 Apr 202212.0412.1811.9012.0412.0419,827,000
26 Apr 202212.2312.2911.9411.9811.9813,251,900
25 Apr 202212.2512.4711.9212.2912.2924,346,800
22 Apr 202213.1113.1912.5812.6212.6213,937,400
21 Apr 202213.7013.7312.9913.1113.117,527,500
20 Apr 202213.5413.7113.4413.6813.6812,367,100
19 Apr 202213.3613.6013.2913.4913.4911,663,900
18 Apr 202213.2113.2612.9813.1513.1514,746,300
14 Apr 202213.5013.5113.1813.2913.2920,285,900
13 Apr 202214.5314.8214.4814.7314.7324,728,200
12 Apr 202214.8014.8414.3914.4014.4024,836,000
11 Apr 202214.4614.4814.2814.4214.429,684,300
08 Apr 202214.3114.5514.1814.5214.5212,779,300
07 Apr 202213.8014.3413.8014.3114.3119,313,200
06 Apr 202213.8713.9413.5713.6913.6911,677,300
05 Apr 202214.0714.2613.8413.8513.858,467,200
04 Apr 202214.1814.2313.9714.1914.199,823,700
01 Apr 202214.1214.3613.9814.1414.1412,740,200
31 Mar 202213.7114.1113.7113.9813.9816,355,900
30 Mar 202213.7013.7913.6113.7613.7616,860,400
29 Mar 202213.5413.7113.3313.5813.5816,237,600
28 Mar 202213.1613.2912.9313.1013.1016,252,000
25 Mar 202213.3713.6613.3413.5413.5413,402,300
24 Mar 202213.1413.4813.0513.4213.429,448,700
23 Mar 202212.9513.3812.9513.1913.1917,365,300
22 Mar 202213.0113.0112.6412.7612.769,182,200
21 Mar 202212.4712.9212.4712.8112.8113,011,800
18 Mar 202211.8912.2711.7912.2012.2010,463,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...