PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 May 201816.5616.6716.2016.4516.456,591,152
18 May 201816.1816.4715.8516.1816.1825,511,200
17 May 201816.8817.1216.1816.4816.4834,138,300
16 May 201816.9417.2016.8117.1417.1420,438,900
15 May 201816.3916.9416.3616.8516.8525,213,200
14 May 201816.3916.8816.3016.6516.6526,500,300
11 May 201816.3216.7016.0916.1916.1929,426,400
10 May 201815.5216.5215.4416.2116.2140,482,800
09 May 201814.0215.2114.0115.1315.1338,361,600
08 May 201814.0614.1413.5413.8713.8716,840,000
07 May 201813.6314.2413.6213.9913.9922,388,600
04 May 201813.6813.8513.5313.6913.6916,071,200
03 May 201813.8113.8813.4313.7313.7311,310,000
02 May 201813.6814.0413.6613.8213.8211,606,600
01 May 201814.0514.0713.6513.7713.779,464,200
30 Apr 201814.1214.1813.9714.0914.098,345,600
27 Apr 201814.1814.2514.0914.1414.1411,736,600
26 Apr 201813.6014.0713.5914.0514.0515,552,600
25 Apr 201813.6213.6413.2913.5013.5017,288,600
24 Apr 201814.1514.2413.8113.9613.969,575,900
23 Apr 201814.0314.1513.8114.0914.099,617,200
20 Apr 201814.1814.4014.0414.3014.3011,915,900
19 Apr 201814.3514.4914.1714.3814.3813,674,900
18 Apr 201814.0014.3213.9414.2414.2412,450,200
17 Apr 201813.5113.7713.4013.6913.6910,155,400
16 Apr 201813.8513.8513.3713.4213.4211,603,400
13 Apr 201814.2414.2813.7913.8613.8614,943,400
12 Apr 201814.4414.4814.2614.2714.2711,744,100
11 Apr 201814.0814.4314.0214.3314.3315,988,300
10 Apr 201813.5614.0613.4814.0114.0117,120,000
09 Apr 201813.9513.9513.3513.3813.3813,234,900
06 Apr 201813.8713.9813.6713.9213.9217,083,800
05 Apr 201814.1214.3713.9513.9813.9816,893,300
04 Apr 201813.2713.6413.1813.6313.6315,567,900
03 Apr 201813.8313.9213.5213.6713.6710,995,100
02 Apr 201814.0014.1213.5513.7213.7210,677,200
29 Mar 201813.8714.2013.8414.1414.1412,428,900
28 Mar 201813.8813.9813.6413.7613.7612,391,000
27 Mar 201814.4514.4613.8613.9613.9616,785,400
26 Mar 201814.5914.6214.2314.4714.4713,820,500
23 Mar 201814.3114.5214.1314.3114.3115,027,200
22 Mar 201814.2214.4414.0914.1914.1913,563,500
21 Mar 201813.8414.5513.8114.4814.4817,312,800
20 Mar 201813.8314.0113.7213.7513.7513,167,600
19 Mar 201813.9714.0413.6913.7313.7313,684,300
16 Mar 201814.0614.2714.0414.1014.1012,949,000
15 Mar 201814.2714.3413.9214.0714.0715,001,300
14 Mar 201814.5414.6014.3514.4814.4810,097,900
13 Mar 201814.7214.8214.4014.4414.4410,828,600
12 Mar 201814.7314.8214.5514.6714.678,808,800
09 Mar 201814.4914.7114.4514.7114.7113,814,000
08 Mar 201814.3914.4514.0714.2714.2711,418,900
07 Mar 201814.5214.5214.1214.3314.3322,955,000
06 Mar 201814.8614.9314.5814.6614.6618,417,200
05 Mar 201814.1814.7014.1514.6214.6220,092,600
02 Mar 201813.7214.2413.5714.2014.2014,487,800
01 Mar 201814.1414.2413.7613.9813.9816,970,500
28 Feb 201814.3914.4114.0314.0414.0422,195,300
27 Feb 201814.5014.5814.1914.2114.2120,808,200
26 Feb 201814.2614.4214.1014.3914.3924,390,000
23 Feb 201813.7414.0413.6213.9413.9421,132,200
22 Feb 201813.4613.6913.4113.5313.5315,427,100
21 Feb 201813.4413.5813.1513.1613.1617,438,000
20 Feb 201812.9713.4812.9513.2913.2919,060,500
16 Feb 201812.7413.0012.6912.7512.7512,424,300
15 Feb 201812.7812.8712.5812.8212.8212,793,200
14 Feb 201812.3312.7812.2012.6812.6824,648,200
13 Feb 201812.3812.5312.3212.4712.4710,971,400
12 Feb 201812.5412.7212.3312.4612.4612,162,500
09 Feb 201812.4812.6011.8712.3412.3428,764,500
08 Feb 201812.9613.0212.1912.2112.2123,899,300
07 Feb 201813.3513.4712.7312.7612.7627,209,400
06 Feb 201812.5813.3612.5613.3313.3330,022,500
05 Feb 201813.1513.3112.5112.7012.7031,071,500
02 Feb 201813.7313.7313.3213.3213.3217,592,100
01 Feb 201813.7013.9913.5613.9513.9518,716,700
31 Jan 201813.6613.7213.3113.3613.3619,051,900
30 Jan 201813.5213.5213.1013.3013.3030,150,600
29 Jan 201813.7013.8913.5213.6313.6322,798,800
26 Jan 201813.1613.8713.0713.8313.8341,107,900
25 Jan 201813.2413.6413.0813.2613.2635,283,000
24 Jan 201812.6013.2812.4713.0913.0963,096,500
23 Jan 201811.9712.0811.8612.0512.0525,448,100
22 Jan 201812.0512.2712.0512.2512.2512,338,700
19 Jan 201812.0712.1812.0112.1612.1615,712,200
18 Jan 201812.1912.2311.9512.1312.1331,938,500
17 Jan 201811.8212.1211.7612.1212.1223,951,800
16 Jan 201811.6511.7111.5811.7011.7027,411,700
12 Jan 201811.3011.4811.2811.4711.4718,580,700
11 Jan 201811.1011.3811.0511.3811.3828,129,900
10 Jan 201811.1411.1710.9911.0511.0514,336,100
09 Jan 201811.2011.2811.1411.1411.1414,627,800
08 Jan 201811.0611.2211.0211.2211.2213,495,800
05 Jan 201810.9911.0910.8911.0811.0812,230,100
04 Jan 201811.0011.1210.9411.0011.0022,945,100
03 Jan 201810.8011.0010.6310.9710.9721,504,100
02 Jan 201810.4610.7010.4310.7010.7014,023,400
29 Dec 201710.2410.3410.2210.2910.299,124,900
28 Dec 201710.2310.2610.1810.2210.226,975,300
27 Dec 201710.2210.3010.0710.1010.109,820,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes