UK Markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.62-0.04 (-0.41%)
At close: 4:00PM EDT
9.53 -0.09 (-0.94%)
After hours: 05:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20219.439.788.989.629.6225,459,600
21 Oct 20219.949.979.449.669.6611,751,100
20 Oct 202110.0510.4010.0010.2710.278,207,100
19 Oct 202110.4610.489.9010.0210.0210,664,200
18 Oct 202110.5910.7110.5110.6410.645,642,600
15 Oct 202110.7510.9310.7110.8110.817,463,500
14 Oct 202110.9010.9310.6910.7410.748,051,300
13 Oct 202110.5010.7610.4810.7510.755,730,200
12 Oct 202110.4810.6710.3810.4910.493,305,000
11 Oct 202110.7710.7910.5010.5010.509,204,700
08 Oct 202110.5810.7110.3810.5410.5410,305,400
07 Oct 202110.4310.5010.2110.3810.388,334,300
06 Oct 202110.4210.5110.2710.4310.4311,025,300
05 Oct 202110.6310.7910.5610.7010.7011,345,400
04 Oct 202110.4110.5810.3410.5610.5610,883,400
01 Oct 202110.0910.4110.0910.3910.399,178,900
30 Sept 202110.0810.149.9310.0010.008,826,800
29 Sept 20219.9810.169.8210.0410.0411,125,300
28 Sept 202110.2410.319.799.939.9319,517,200
27 Sept 202110.1810.289.8210.0710.0715,872,300
24 Sept 20219.9410.129.9210.0210.028,130,200
23 Sept 20219.7910.159.7710.0910.097,924,000
22 Sept 20219.739.939.669.749.747,511,100
21 Sept 20219.379.549.199.499.498,803,400
20 Sept 20219.139.248.899.249.2410,876,300
17 Sept 20219.639.699.369.379.3711,242,100
16 Sept 20219.899.909.649.889.887,392,400
15 Sept 20219.8810.049.829.989.986,738,900
14 Sept 20219.9810.049.779.849.846,064,500
13 Sept 20219.8410.089.7810.0210.0211,471,800
10 Sept 20219.849.919.609.619.618,749,900
09 Sept 20219.359.889.109.689.6824,729,900
08 Sept 20219.9810.079.299.349.3412,198,400
07 Sept 202110.0710.4310.0710.1510.153,259,200
03 Sept 202110.2310.2910.0310.0710.076,676,800
02 Sept 202110.3110.6010.1810.2410.2410,012,700
01 Sept 202110.3710.5610.2310.3910.3910,974,200
31 Aug 202110.8610.9110.4110.5110.5114,666,400
30 Aug 202110.9211.0410.8010.8710.8712,553,600
27 Aug 202110.5710.9310.5210.9210.9214,136,400
26 Aug 202110.5510.6210.4110.4410.447,181,600
25 Aug 202110.4210.6410.3510.5910.598,047,400
24 Aug 202110.1810.4710.1810.4710.476,986,400
23 Aug 202110.0010.139.9510.0710.0714,564,000
20 Aug 20219.569.869.549.859.8510,599,300
19 Aug 20219.699.929.659.799.7910,682,400
18 Aug 202110.1910.229.919.929.9215,716,900
17 Aug 202110.1210.509.9810.2110.2112,311,300
17 Aug 20210.62149 Dividend
16 Aug 202111.0211.0310.7310.8010.1814,434,800
13 Aug 202111.0111.2810.9511.1710.5314,095,500
12 Aug 202110.9611.0910.8111.0510.4116,816,100
11 Aug 202110.7611.0710.7010.9710.3412,263,000
10 Aug 202110.8010.9810.7410.7510.1321,433,800
09 Aug 202110.7010.7410.4510.7010.0810,447,800
06 Aug 202110.8410.8710.6810.8210.208,829,800
05 Aug 202110.9811.3010.7610.8710.2421,241,800
04 Aug 202110.2110.239.8710.109.5213,954,900
03 Aug 20219.9610.359.7810.339.7411,948,600
02 Aug 202110.4610.6610.2010.239.6412,883,700
30 Jul 202110.8310.9110.2610.269.6714,152,100
29 Jul 202110.8811.0210.8010.9310.308,872,300
28 Jul 202110.6110.8610.5110.8010.188,946,900
27 Jul 202110.4810.5910.3510.519.9110,021,800
26 Jul 202110.2510.5710.2510.579.967,755,800
23 Jul 202110.4510.4610.2010.219.624,975,600
22 Jul 202110.3810.4510.2210.309.717,526,000
21 Jul 202110.2110.4410.1310.379.7710,114,100
20 Jul 20219.8310.309.7610.179.5811,221,700
19 Jul 202110.0710.179.869.979.407,703,400
16 Jul 202110.6910.6910.3410.389.787,786,600
15 Jul 202110.7610.8410.4610.579.968,479,700
14 Jul 202110.9611.0210.8110.8410.226,889,300
13 Jul 202110.6010.7810.5610.7210.107,481,200
12 Jul 202110.4110.6910.3810.6610.056,168,800
09 Jul 202110.4710.5810.4010.499.896,305,400
08 Jul 202110.4010.5410.2610.429.8211,217,100
07 Jul 202110.6810.7410.4010.6810.078,407,600
06 Jul 202111.0411.1110.6010.6110.0013,658,900
02 Jul 202111.5411.6011.3011.5010.848,428,100
01 Jul 202111.9711.9911.4311.4610.8010,335,000
30 Jun 202111.5511.8411.5411.8111.1314,047,500
29 Jun 202111.7311.7811.5411.7611.0816,543,800
28 Jun 202111.7811.7911.5411.7511.0712,048,600
25 Jun 202112.0312.0711.6711.7711.0910,632,600
24 Jun 202111.8512.0611.8012.0511.3611,046,300
23 Jun 202111.7411.9011.6311.7911.1112,224,700
22 Jun 202111.4811.7411.3411.6510.9813,565,900
21 Jun 202111.3511.5311.2511.4910.837,246,800
18 Jun 202111.1911.2711.0511.1210.4812,463,100
17 Jun 202111.5511.6011.0711.1010.4612,355,100
16 Jun 202111.5211.6211.2911.5110.8512,601,600
15 Jun 202111.3511.5011.2011.4810.828,644,000
14 Jun 202111.4511.5411.2311.3310.685,720,300
11 Jun 202111.2611.3111.0011.1410.508,735,700
10 Jun 202111.3911.4911.2011.2610.616,884,600
09 Jun 202111.3911.5111.2611.2810.6312,333,700
08 Jun 202111.0911.4311.0111.4310.7712,490,300
07 Jun 202111.1311.2911.0211.2010.5619,733,700
04 Jun 202111.1111.3411.0811.3410.6911,865,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...