UK Markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.89-0.32 (-3.90%)
At close: 4:00PM EDT

7.92 +0.03 (0.38%)
After hours: 4:30PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20207.947.957.757.897.8919,876,050
18 Sep 20208.418.488.158.218.2128,457,800
17 Sep 20208.268.588.238.588.5826,578,000
16 Sep 20208.328.558.258.428.4216,936,600
15 Sep 20208.398.458.218.278.2718,203,800
14 Sep 20208.288.328.108.288.2820,571,500
11 Sep 20208.368.458.248.288.2824,911,100
10 Sep 20208.618.648.338.348.3421,914,700
09 Sep 20208.648.738.588.668.6614,444,500
08 Sep 20208.398.488.228.408.4019,531,700
04 Sep 20208.868.948.648.818.8126,057,000
03 Sep 20208.808.978.688.808.8028,646,600
02 Sep 20208.728.748.568.708.7020,711,300
01 Sep 20208.478.738.388.688.6821,394,300
31 Aug 20208.368.398.158.178.1716,515,000
28 Aug 20208.268.548.218.508.5019,391,200
27 Aug 20208.258.268.078.188.1816,403,800
26 Aug 20208.488.488.068.128.1216,977,600
25 Aug 20208.478.538.338.498.499,712,200
24 Aug 20208.388.488.358.458.4514,780,100
21 Aug 20208.298.308.148.258.2511,050,000
20 Aug 20208.238.448.108.388.3827,922,000
19 Aug 20208.678.788.518.528.5214,317,400
18 Aug 20208.658.828.618.668.6612,460,200
17 Aug 20208.608.658.348.458.4516,793,700
14 Aug 20208.668.788.578.618.6113,593,000
13 Aug 20208.919.008.678.698.6915,852,000
12 Aug 20208.898.938.668.798.7916,799,300
11 Aug 20209.069.078.788.788.7818,359,100
10 Aug 20208.788.848.568.838.8326,035,200
07 Aug 20208.638.698.538.628.6213,288,600
06 Aug 20208.979.038.848.898.8913,933,400
05 Aug 20208.949.088.828.938.9324,333,900
04 Aug 20208.318.538.248.428.4231,166,100
03 Aug 20208.638.638.398.398.3924,082,600
31 Jul 20209.089.148.658.678.6722,468,300
30 Jul 20209.089.108.879.089.0819,479,000
29 Jul 20209.229.299.109.279.2714,563,100
28 Jul 20209.089.229.069.149.1411,541,200
27 Jul 20208.919.318.849.309.3016,362,900
24 Jul 20208.989.148.799.009.0016,933,400
23 Jul 20209.199.228.918.968.9621,949,200
23 Jul 20200.087 Dividend
22 Jul 20209.269.369.209.309.2121,068,100
21 Jul 20209.119.389.109.189.0939,696,000
20 Jul 20208.728.898.668.828.7415,777,500
17 Jul 20208.959.008.758.788.7019,855,900
16 Jul 20208.909.008.798.838.7516,486,000
15 Jul 20209.029.088.848.998.9119,705,900
14 Jul 20208.348.948.298.868.7823,180,300
13 Jul 20208.648.758.518.528.4421,534,400
10 Jul 20208.498.718.438.708.6215,849,900
09 Jul 20208.868.888.488.538.4520,634,800
08 Jul 20208.628.788.618.768.6814,069,700
07 Jul 20208.628.738.458.468.3818,439,400
06 Jul 20208.738.938.578.678.5923,552,400
02 Jul 20208.528.698.438.488.4020,518,600
01 Jul 20208.378.618.358.458.3719,239,700
30 Jun 20208.118.357.998.278.1916,117,200
29 Jun 20208.198.328.078.288.2012,311,100
26 Jun 20208.238.267.988.037.9521,574,100
25 Jun 20208.248.408.118.408.3216,884,400
24 Jun 20208.608.608.148.228.1422,209,100
23 Jun 20208.558.958.498.758.6724,729,800
22 Jun 20208.528.598.298.338.2519,376,000
19 Jun 20208.658.658.308.418.3320,771,400
18 Jun 20208.288.538.278.438.3513,821,400
17 Jun 20208.538.728.408.518.4316,590,400
16 Jun 20208.808.958.488.548.4631,029,900
15 Jun 20207.818.537.548.388.3031,250,200
12 Jun 20208.508.718.158.488.4033,620,800
11 Jun 20208.208.558.038.098.0143,265,600
10 Jun 20209.369.368.898.898.8133,793,500
09 Jun 20209.249.379.169.299.2029,185,100
08 Jun 20209.349.729.169.729.6331,333,600
05 Jun 20209.349.419.169.299.2032,100,800
04 Jun 20208.598.898.418.728.6437,424,000
03 Jun 20208.778.898.658.778.6934,278,000
02 Jun 20208.028.407.978.388.3030,439,000
01 Jun 20207.707.887.637.817.7420,565,300
29 May 20207.557.737.397.637.5628,673,000
28 May 20207.817.867.587.627.5522,364,900
27 May 20207.837.897.487.847.7725,581,300
26 May 20207.767.777.527.617.5428,735,600
22 May 20206.957.136.827.066.9923,153,400
21 May 20207.237.347.037.187.1124,158,500
20 May 20206.947.136.936.996.9224,482,300
19 May 20206.866.906.716.726.6628,879,000
18 May 20206.656.866.556.846.7839,710,600
15 May 20206.256.536.106.106.0429,547,500
14 May 20205.936.085.746.045.9852,660,600
13 May 20206.476.476.096.126.0624,260,900
12 May 20206.766.806.466.466.4024,931,300
11 May 20206.746.876.556.566.5026,111,400
08 May 20206.506.886.486.866.8026,813,300
07 May 20206.286.476.236.336.2732,219,500
06 May 20206.596.686.316.336.2725,828,000
05 May 20206.816.976.676.736.6727,466,300
04 May 20206.456.626.406.546.4819,880,800
01 May 20206.756.756.386.576.5120,857,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more