PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 201915.1815.5115.1815.4415.447,297,400
14 Nov 201915.4615.5115.0715.1215.1219,077,400
13 Nov 201915.4115.5715.3115.4015.4020,613,800
12 Nov 201915.7815.9315.5915.6415.6418,275,200
12 Nov 20190.099 Dividend
11 Nov 201915.7616.0515.7216.0015.9012,258,900
08 Nov 201915.9316.1515.7415.8215.7224,048,500
07 Nov 201915.9516.4315.9316.3316.2319,478,700
06 Nov 201915.6616.2615.5315.9515.8537,914,100
05 Nov 201916.2416.4116.2216.3616.2625,375,200
04 Nov 201916.4816.6316.2316.3916.2933,084,500
01 Nov 201916.4516.8416.2016.4416.3436,600,600
31 Oct 201916.2116.3115.9416.2416.1422,749,200
30 Oct 201915.9316.2815.7916.2416.1424,623,400
29 Oct 201915.8316.2115.8316.0415.9417,416,800
28 Oct 201915.9216.0915.8016.0015.9016,640,700
25 Oct 201915.7216.0515.6815.8515.7525,418,700
24 Oct 201915.6915.7115.1415.2515.1621,364,400
23 Oct 201915.2915.6015.2515.5815.4819,977,700
22 Oct 201914.7915.4314.7815.2615.1725,726,000
21 Oct 201914.4814.6514.4414.6414.559,162,200
18 Oct 201914.5914.7314.4914.5314.4415,068,700
17 Oct 201914.7314.7714.3414.4314.3416,252,800
16 Oct 201914.2814.6514.2614.6514.5611,891,300
15 Oct 201914.3914.5814.2914.4014.319,794,500
14 Oct 201914.2014.3814.1314.3714.288,464,100
11 Oct 201914.2814.5214.2814.4014.3113,278,700
10 Oct 201914.0814.2513.9514.0914.0012,014,200
09 Oct 201913.9914.1913.8214.1114.029,755,100
08 Oct 201913.8414.0513.7513.7713.6813,718,200
07 Oct 201914.0814.2113.7813.8213.7310,889,000
04 Oct 201914.2314.2813.9614.1914.1013,709,200
03 Oct 201913.9514.1813.8614.1514.0615,622,900
02 Oct 201914.2114.2113.8614.0213.9314,073,600
01 Oct 201914.4814.5114.2914.3514.2612,300,100
30 Sep 201914.5414.5814.4414.4714.385,271,200
27 Sep 201914.5114.8414.5014.6014.519,034,100
26 Sep 201914.5714.6114.4014.5714.488,985,700
25 Sep 201914.1614.4814.0814.4614.3710,888,800
24 Sep 201914.5814.5814.3214.4014.315,972,000
23 Sep 201914.4414.6514.4314.5614.477,422,400
20 Sep 201914.4814.5714.3714.5414.459,077,900
19 Sep 201914.8114.8814.5114.5314.449,960,300
18 Sep 201914.7514.8414.6114.6214.538,453,800
17 Sep 201914.8814.9614.5814.9414.8514,433,600
16 Sep 201914.9415.2914.8515.0814.9929,350,600
13 Sep 201914.7514.8314.4714.5414.458,697,300
12 Sep 201914.5314.7514.4214.7114.6210,100,100
11 Sep 201914.7514.8814.4614.5714.4816,005,900
10 Sep 201914.4914.7914.3514.6114.5219,732,300
09 Sep 201914.4414.6214.4114.5214.4320,136,200
06 Sep 201914.2214.4714.1414.3014.2111,194,700
05 Sep 201914.2714.3714.1214.1414.0514,098,000
04 Sep 201913.8914.1013.8313.9813.8918,704,300
03 Sep 201913.3013.5113.2413.4013.3214,793,000
30 Aug 201913.6313.6913.4413.5513.4710,814,700
29 Aug 201913.2613.4813.1113.4013.3215,625,300
28 Aug 201913.0313.1712.9013.0813.0011,361,500
27 Aug 201912.9413.1512.7212.9212.8417,806,800
26 Aug 201913.0313.0812.6812.7912.7117,463,000
23 Aug 201913.3613.6012.9312.9712.8922,167,500
22 Aug 201913.8813.9013.5113.6013.5211,898,000
21 Aug 201913.3814.1213.2113.8113.7235,671,400
20 Aug 201912.9813.2512.9313.0813.0013,600,100
19 Aug 201913.3813.4413.0113.1213.0416,040,500
16 Aug 201913.4013.4913.1113.2313.1514,542,700
15 Aug 201913.3013.4413.0013.3513.2715,936,100
14 Aug 201913.6313.6813.3513.3913.3117,874,900
13 Aug 201913.7014.2313.6314.0914.0012,920,600
13 Aug 20190.103026 Dividend
12 Aug 201914.0414.0813.9014.0013.8111,298,300
09 Aug 201914.6414.8114.4714.5114.3111,900,200
08 Aug 201914.4814.6414.3314.6314.4318,616,200
07 Aug 201913.8614.2213.7414.1914.0024,318,200
06 Aug 201914.4814.5314.2014.3214.1321,047,900
05 Aug 201914.4614.4814.0914.1813.9922,565,800
02 Aug 201915.2315.3514.8214.9514.7522,373,900
01 Aug 201914.9915.2314.4314.7214.5223,904,100
31 Jul 201915.3015.3214.8815.0514.8516,161,400
30 Jul 201915.2115.2615.0815.1314.9313,177,100
29 Jul 201915.0215.2614.9515.2315.0210,817,700
26 Jul 201915.4315.4415.0015.0714.8719,329,100
25 Jul 201915.8215.8315.4615.4815.2713,285,100
24 Jul 201916.0716.2015.8515.8615.6511,108,700
23 Jul 201916.0316.0815.9016.0715.8516,055,000
22 Jul 201916.1216.1715.9615.9915.779,424,200
19 Jul 201916.1016.1115.9015.9915.7710,866,200
18 Jul 201916.1716.1915.9516.1315.9110,354,200
17 Jul 201916.2716.2716.0316.1615.9411,388,200
16 Jul 201916.4516.5516.1316.1915.9712,981,500
15 Jul 201916.8116.8816.4716.4916.2712,330,400
12 Jul 201916.6916.9516.6616.8316.6019,439,900
11 Jul 201916.4216.7116.3916.6916.4623,231,200
10 Jul 201916.3516.4216.2416.2816.0623,702,400
09 Jul 201915.9016.1115.7816.0515.8313,560,300
08 Jul 201915.7816.0315.7116.0015.7817,642,000
05 Jul 201915.6115.8115.5515.6815.4710,830,300
03 Jul 201915.2815.4515.2415.3315.127,403,100
02 Jul 201915.4415.4715.1315.2315.0218,061,600
01 Jul 201915.9716.0015.4715.4915.2817,152,400
*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