UK Markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.95-0.10 (-1.00%)
At close: 4:00PM EDT
9.93 -0.02 (-0.20%)
After hours: 04:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20219.8110.059.369.959.9581,850,571
21 Oct 202110.3410.399.8410.0510.0542,524,000
20 Oct 202110.4110.7810.3510.6810.6828,107,600
19 Oct 202110.7910.8210.2610.3410.3451,401,200
18 Oct 202110.9111.0510.8310.9610.9619,382,400
15 Oct 202110.9911.1510.9311.0911.0916,793,900
14 Oct 202111.1711.1910.8910.9310.9324,375,800
13 Oct 202110.7611.0710.7211.0511.0522,862,100
12 Oct 202110.7910.9210.5810.7210.7214,853,700
11 Oct 202111.0011.0710.7210.7210.7226,382,600
08 Oct 202110.8211.0010.7210.8210.8222,101,700
07 Oct 202110.6510.7410.4410.6410.6417,954,900
06 Oct 202110.6810.7710.5210.6810.6822,002,400
05 Oct 202110.9811.0810.8610.9710.9730,582,600
04 Oct 202110.6910.8810.6410.8110.8130,276,200
01 Oct 202110.4310.7610.4310.7410.7422,651,600
30 Sept 202110.4110.5010.2510.3410.3420,369,000
29 Sept 202110.3010.5410.1410.3810.3822,279,900
28 Sept 202110.5710.7110.1610.2510.2535,124,800
27 Sept 202110.4610.6210.1810.4510.4539,604,800
24 Sept 202110.2110.4610.1910.3010.3017,546,800
23 Sept 202110.0910.4110.0410.3910.3920,048,000
22 Sept 20219.9410.189.919.989.9825,128,800
21 Sept 20219.679.809.469.719.7123,984,000
20 Sept 20219.429.549.209.529.5235,366,400
17 Sept 20219.9910.049.709.719.7133,463,800
16 Sept 202110.2310.249.9710.1810.1819,472,000
15 Sept 202110.2110.4210.1510.2810.2820,237,400
14 Sept 202110.2710.3310.0710.1810.1819,886,000
13 Sept 202110.1610.4010.0810.3110.3121,644,000
10 Sept 202110.1510.269.929.949.9424,734,600
09 Sept 20219.8110.199.489.979.9763,860,100
08 Sept 202110.3710.499.719.759.7546,894,600
07 Sept 202110.4310.8410.4310.5510.5520,882,500
03 Sept 202110.6310.6510.4210.4510.4518,771,900
02 Sept 202110.6511.0110.5510.6010.6027,197,300
01 Sept 202110.6710.9010.6010.7710.7726,040,200
31 Aug 202111.0611.1110.7410.8410.8430,317,200
30 Aug 202111.1911.2611.0011.0311.0329,425,000
27 Aug 202110.8511.2210.8511.2111.2130,687,300
26 Aug 202110.9010.9610.7410.7710.7718,014,400
25 Aug 202110.7710.9310.6810.8910.8914,743,200
24 Aug 202110.5510.8110.5210.8010.8014,495,600
23 Aug 202110.2410.4610.2110.4210.4229,732,100
20 Aug 20219.8210.129.7610.1010.1027,656,100
19 Aug 202110.0210.189.9110.0910.0921,073,900
18 Aug 202110.4810.5610.2410.2410.2420,308,600
17 Aug 202110.5010.8610.3610.5610.5626,993,300
17 Aug 20210.62149 Dividend
16 Aug 202111.2411.2711.0411.1510.5323,517,600
13 Aug 202111.2211.4811.1711.3410.7118,640,500
12 Aug 202111.2411.3911.1311.2610.6322,488,400
11 Aug 202111.0511.3511.0011.2810.6520,633,400
10 Aug 202111.1111.3411.0511.1310.5131,379,900
09 Aug 202111.0011.0710.7311.0510.4327,139,200
06 Aug 202111.2311.2511.0111.1810.5635,483,900
05 Aug 202111.2911.6911.1211.2710.6476,120,800
04 Aug 202110.5510.5710.1210.329.7433,094,900
03 Aug 202110.3010.7210.1510.6910.0929,757,200
02 Aug 202110.8111.0210.6010.6410.0521,876,000
30 Jul 202111.0311.1310.6110.6710.0824,677,500
29 Jul 202111.1111.2811.0311.1810.5616,613,300
28 Jul 202110.8711.1110.7511.0710.4521,586,200
27 Jul 202110.7510.8710.6410.8310.2317,476,400
26 Jul 202110.5510.8710.5510.8610.2517,078,600
23 Jul 202110.7510.7910.4910.549.9514,076,800
22 Jul 202110.6810.7610.5310.6610.0715,158,600
21 Jul 202110.4810.7810.4510.7010.1021,620,500
20 Jul 202110.0810.589.9810.469.8825,425,700
19 Jul 202110.3610.4310.1010.199.6230,192,900
16 Jul 202110.9710.9810.5410.6810.0820,860,300
15 Jul 202111.0411.1810.7810.8310.2322,301,600
14 Jul 202111.3111.3911.1111.1710.5523,993,300
13 Jul 202110.9511.1110.8611.0610.4416,181,300
12 Jul 202110.8011.0510.7011.0310.4218,279,900
09 Jul 202110.8710.9710.7410.8910.2815,095,000
08 Jul 202110.7510.9010.5910.7810.1825,261,300
07 Jul 202111.0411.0810.7711.0210.4135,695,900
06 Jul 202111.4411.5211.0311.0510.4337,175,600
02 Jul 202111.8611.9711.6211.9211.2619,329,800
01 Jul 202112.3812.3811.7611.7911.1337,910,700
30 Jun 202111.8312.2811.8012.2311.5547,153,500
29 Jun 202111.8912.0611.7012.0611.3932,933,900
28 Jun 202111.9311.9611.7411.8811.2228,835,100
25 Jun 202112.1512.2511.8511.9511.2844,478,800
24 Jun 202111.9912.2511.9112.1611.4831,999,300
23 Jun 202111.8812.1011.7611.9211.2632,095,900
22 Jun 202111.6511.9211.5011.8211.1631,471,500
21 Jun 202111.5511.7411.4411.6911.0423,217,200
18 Jun 202111.3711.4111.2011.3710.7435,908,000
17 Jun 202111.7811.8311.3011.4110.7735,145,200
16 Jun 202111.7511.8411.4811.8011.1431,998,700
15 Jun 202111.5611.7411.4211.7011.0520,327,000
14 Jun 202111.7411.8611.4611.5210.8827,223,300
11 Jun 202111.6611.6811.3711.4610.8237,540,100
10 Jun 202111.7811.8811.5811.6711.0235,406,200
09 Jun 202111.7311.8711.5811.7111.0672,794,600
08 Jun 202111.3211.7611.2211.7511.1087,842,300
07 Jun 202111.3511.6011.2411.4310.7962,577,100
04 Jun 202111.3511.6211.2811.5910.9457,259,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...