PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Feb 201812.7413.0012.6912.7512.7512,419,500
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
26 Dec 201710.0710.179.9910.1610.168,383,300
22 Dec 201710.1010.129.979.999.999,237,900
21 Dec 20179.8010.139.7710.1210.1218,638,300
20 Dec 20179.679.779.599.759.7511,454,400
19 Dec 20179.569.659.539.629.628,296,700
18 Dec 20179.639.799.579.619.6113,941,400
15 Dec 20179.649.649.419.439.4317,771,700
14 Dec 20179.499.689.469.489.4814,924,800
13 Dec 20179.939.999.569.639.6318,641,600
12 Dec 20179.589.979.559.949.9422,834,200
11 Dec 20179.739.819.709.749.7411,113,300
08 Dec 20179.889.899.679.709.7017,995,000
07 Dec 20179.529.809.529.659.6517,669,600
06 Dec 20179.9010.049.749.939.9317,984,900
05 Dec 201710.0710.139.799.859.8513,638,300
04 Dec 20179.8810.149.889.949.9414,704,900
01 Dec 20179.8910.049.809.869.8615,352,400
30 Nov 20179.789.879.559.729.7221,188,900
29 Nov 201710.0310.059.819.819.8119,225,400
28 Nov 201710.1410.3010.1110.1610.1610,479,300
27 Nov 201710.1810.2210.0710.1210.1210,714,300
24 Nov 201710.3410.3810.2810.3210.325,271,200
22 Nov 201710.1210.3410.1010.2610.2611,246,000
21 Nov 201710.2610.3610.0110.0310.0320,291,200
20 Nov 201710.0410.2210.0110.1710.177,083,500
17 Nov 201710.0510.239.9510.1410.1412,295,000
16 Nov 201710.0010.109.829.979.9722,167,800
15 Nov 20179.529.929.419.839.8316,483,600
14 Nov 201710.3810.429.669.689.6836,860,100
13 Nov 201710.5710.7610.5110.6210.6212,380,500
10 Nov 201710.7310.8310.6010.7110.7110,674,300
09 Nov 201710.8010.9510.7610.8410.8411,890,700
08 Nov 201710.7810.9210.6510.9110.9117,828,800
07 Nov 201711.0511.1010.5410.6110.6128,382,500
06 Nov 201710.7911.1810.7811.1711.1718,881,600
03 Nov 201710.7810.8010.4910.6910.6919,295,400
02 Nov 201710.7410.8210.6310.8010.8012,061,500
01 Nov 201710.7710.9010.7610.8310.8318,674,100
31 Oct 201710.6010.7510.5710.6510.6513,636,600
30 Oct 201710.6210.8210.5710.6010.6020,790,500
27 Oct 201710.4310.7710.3810.7310.7318,211,400
26 Oct 201710.4910.5710.3510.3910.3911,584,700
25 Oct 201710.4810.5110.2810.5110.5111,721,200
24 Oct 201710.2410.3910.1510.3810.3810,199,200
23 Oct 201710.3310.3810.1910.2110.2111,072,900
20 Oct 201710.4210.4910.3410.3510.359,182,300
19 Oct 201710.3010.4110.2810.3910.3912,404,900
18 Oct 201710.5110.5310.4010.4510.4510,517,800
17 Oct 201710.4710.5110.3510.4910.4912,146,900
16 Oct 201710.6010.6310.4210.4810.489,867,900
13 Oct 201710.5510.6710.4610.4910.4915,045,200
12 Oct 201710.4010.4510.3310.4010.409,606,700
11 Oct 201710.5410.5610.4310.4910.498,912,700
10 Oct 201710.5210.5610.4210.4710.4711,345,100
09 Oct 201710.3110.3310.1810.2910.299,342,500
06 Oct 201710.2910.3710.2410.3210.3212,136,600
05 Oct 201710.6010.7310.5010.5010.5015,401,700
04 Oct 201710.5010.5910.3610.4010.4015,851,000
03 Oct 201710.2010.5710.1710.5210.5225,103,400
02 Oct 20179.9110.079.8710.0710.0710,276,500
29 Sep 201710.1510.1710.0010.0410.0410,642,500
28 Sep 201710.0010.119.9010.0210.0217,192,500
27 Sep 201710.1810.219.8710.0010.0018,261,400
26 Sep 201710.3110.4110.1810.2210.2219,742,600
*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