How to cope with soaring prices

Practical steps you can take to cut down your bills ahead of October rise

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

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	14.64	14.69	14.41	14.55	14.55	13,016,600
09 Aug 2022	14.50	14.60	14.33	14.47	14.47	19,767,100
08 Aug 2022	13.96	14.34	13.81	14.34	14.34	16,951,200
05 Aug 2022	12.98	13.48	12.97	13.46	13.46	13,380,600
04 Aug 2022	12.89	13.17	12.73	13.03	13.03	13,192,800
03 Aug 2022	12.85	12.88	12.62	12.77	12.77	9,673,100
02 Aug 2022	12.90	13.14	12.73	12.78	12.78	9,287,800
01 Aug 2022	12.94	13.16	12.75	12.96	12.96	13,676,900
29 Jul 2022	12.90	13.37	12.87	13.13	13.13	26,347,500
28 Jul 2022	12.25	12.56	11.97	12.50	12.50	16,822,800
27 Jul 2022	11.65	11.95	11.48	11.90	11.90	8,103,900
26 Jul 2022	11.64	11.79	11.38	11.55	11.55	11,397,300
25 Jul 2022	10.97	11.40	10.92	11.40	11.40	19,773,000
22 Jul 2022	10.64	10.75	10.54	10.67	10.67	11,993,300
21 Jul 2022	10.34	10.56	10.25	10.52	10.52	12,765,300
20 Jul 2022	10.73	10.80	10.54	10.66	10.66	9,913,100
19 Jul 2022	10.60	10.85	10.60	10.73	10.73	9,262,600
18 Jul 2022	10.51	10.69	10.47	10.54	10.54	10,841,000
15 Jul 2022	10.15	10.36	10.09	10.36	10.36	9,209,700
14 Jul 2022	10.08	10.16	9.90	10.07	10.07	10,035,000
13 Jul 2022	10.28	10.58	10.28	10.44	10.44	9,807,000
12 Jul 2022	10.33	10.45	10.29	10.34	10.34	8,097,600
11 Jul 2022	10.62	10.72	10.56	10.61	10.61	7,515,800
08 Jul 2022	10.81	10.91	10.63	10.88	10.88	8,708,500
07 Jul 2022	10.60	10.74	10.60	10.64	10.64	11,108,400
06 Jul 2022	10.29	10.35	9.87	10.17	10.17	12,405,800
05 Jul 2022	10.48	10.51	10.16	10.37	10.37	15,656,700
01 Jul 2022	10.54	10.82	10.28	10.71	10.71	12,881,600
30 Jun 2022	10.54	10.76	10.42	10.63	10.63	13,608,700
29 Jun 2022	10.92	11.01	10.66	10.75	10.75	18,390,500
28 Jun 2022	10.92	11.06	10.62	10.75	10.75	13,833,900
27 Jun 2022	10.20	10.75	10.18	10.69	10.69	27,010,600
24 Jun 2022	10.22	10.27	9.91	9.94	9.94	12,240,500
23 Jun 2022	10.50	10.54	9.96	10.08	10.08	21,743,500
22 Jun 2022	10.24	10.68	10.15	10.38	10.38	19,809,900
21 Jun 2022	10.65	10.79	10.37	10.45	10.45	17,091,600
17 Jun 2022	10.96	10.97	10.15	10.43	10.43	28,061,100
16 Jun 2022	11.23	11.24	10.70	10.90	10.90	12,748,700
15 Jun 2022	11.57	11.68	11.22	11.50	11.50	17,419,600
14 Jun 2022	11.68	11.76	11.34	11.46	11.46	19,370,600
13 Jun 2022	11.45	11.57	11.16	11.35	11.35	12,679,400
10 Jun 2022	11.67	11.91	11.67	11.81	11.81	13,884,200
09 Jun 2022	12.39	12.49	12.15	12.18	12.18	10,458,200
08 Jun 2022	12.59	12.76	12.42	12.44	12.44	13,513,100
07 Jun 2022	12.49	12.72	12.44	12.58	12.58	13,685,800
06 Jun 2022	12.70	12.73	12.43	12.54	12.54	8,158,300
03 Jun 2022	12.31	12.68	12.30	12.64	12.64	19,763,700
02 Jun 2022	12.44	12.50	12.31	12.35	12.35	11,424,300
01 Jun 2022	12.63	12.73	12.38	12.50	12.50	9,661,600
31 May 2022	12.89	12.97	12.49	12.57	12.57	15,456,200
27 May 2022	13.12	13.14	12.87	12.90	12.90	22,051,300
26 May 2022	13.33	13.59	13.29	13.42	13.42	19,970,200
25 May 2022	13.08	13.35	13.05	13.24	13.24	16,918,000
24 May 2022	13.25	13.30	12.70	12.98	12.98	23,319,600
23 May 2022	14.66	15.04	14.63	15.02	15.02	15,505,100
20 May 2022	14.02	14.25	13.96	14.20	14.20	20,750,400
19 May 2022	13.65	14.00	13.55	13.86	13.86	9,153,500
18 May 2022	13.72	13.78	13.38	13.45	13.45	9,475,300
17 May 2022	13.85	13.91	13.63	13.80	13.80	11,443,200
16 May 2022	13.59	13.79	13.57	13.64	13.64	10,624,000
13 May 2022	13.18	13.59	13.18	13.59	13.59	7,843,200
12 May 2022	13.00	13.31	12.88	13.11	13.11	19,179,600
11 May 2022	12.87	13.27	12.87	12.99	12.99	16,245,100
10 May 2022	12.64	12.76	12.46	12.63	12.63	17,247,300
09 May 2022	12.79	12.80	12.39	12.41	12.41	17,693,100
06 May 2022	12.79	13.06	12.44	12.95	12.95	13,902,500
05 May 2022	12.89	12.94	12.31	12.66	12.66	18,570,100
04 May 2022	12.20	13.07	12.07	12.99	12.99	17,562,000
03 May 2022	11.88	12.16	11.84	12.13	12.13	12,049,100
02 May 2022	11.97	12.01	11.53	11.75	11.75	17,441,500
29 Apr 2022	12.61	12.87	12.24	12.27	12.27	15,259,800
28 Apr 2022	12.10	12.31	11.97	12.24	12.24	10,402,400
27 Apr 2022	12.04	12.18	11.90	12.04	12.04	19,827,000
26 Apr 2022	12.23	12.29	11.94	11.98	11.98	13,251,900
25 Apr 2022	12.25	12.47	11.92	12.29	12.29	24,346,800
22 Apr 2022	13.11	13.19	12.58	12.62	12.62	13,937,400
21 Apr 2022	13.70	13.73	12.99	13.11	13.11	7,527,500
20 Apr 2022	13.54	13.71	13.44	13.68	13.68	12,367,100
19 Apr 2022	13.36	13.60	13.29	13.49	13.49	11,663,900
18 Apr 2022	13.21	13.26	12.98	13.15	13.15	14,746,300
14 Apr 2022	13.50	13.51	13.18	13.29	13.29	20,285,900
13 Apr 2022	14.53	14.82	14.48	14.73	14.73	24,728,200
12 Apr 2022	14.80	14.84	14.39	14.40	14.40	24,836,000
11 Apr 2022	14.46	14.48	14.28	14.42	14.42	9,684,300
08 Apr 2022	14.31	14.55	14.18	14.52	14.52	12,779,300
07 Apr 2022	13.80	14.34	13.80	14.31	14.31	19,313,200
06 Apr 2022	13.87	13.94	13.57	13.69	13.69	11,677,300
05 Apr 2022	14.07	14.26	13.84	13.85	13.85	8,467,200
04 Apr 2022	14.18	14.23	13.97	14.19	14.19	9,823,700
01 Apr 2022	14.12	14.36	13.98	14.14	14.14	12,740,200
31 Mar 2022	13.71	14.11	13.71	13.98	13.98	16,355,900
30 Mar 2022	13.70	13.79	13.61	13.76	13.76	16,860,400
29 Mar 2022	13.54	13.71	13.33	13.58	13.58	16,237,600
28 Mar 2022	13.16	13.29	12.93	13.10	13.10	16,252,000
25 Mar 2022	13.37	13.66	13.34	13.54	13.54	13,402,300
24 Mar 2022	13.14	13.48	13.05	13.42	13.42	9,448,700
23 Mar 2022	12.95	13.38	12.95	13.19	13.19	17,365,300
22 Mar 2022	13.01	13.01	12.64	12.76	12.76	9,182,200
21 Mar 2022	12.47	12.92	12.47	12.81	12.81	13,011,800
18 Mar 2022	11.89	12.27	11.79	12.20	12.20	10,463,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,819.33-180.63(-0.65%)

HANG SENG19,980.91+370.07(+1.89%)

CRUDE OIL91.78-0.15(-0.16%)

GOLD FUTURES1,802.20-11.50(-0.63%)

DOW33,309.51+535.11(+1.63%)

BTC-GBP19,966.30+1,089.97(+5.77%)

How to cope with soaring prices

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

NIKKEI 225
27,819.33
-180.63(-0.65%)

HANG SENG
19,980.91
+370.07(+1.89%)

CRUDE OIL
91.78
-0.15(-0.16%)

GOLD FUTURES
1,802.20
-11.50(-0.63%)

DOW
33,309.51
+535.11(+1.63%)

BTC-GBP
19,966.30
+1,089.97(+5.77%)