UK Markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.26-0.54 (-3.65%)
At close: 04:00PM EDT
14.29 +0.03 (+0.21%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202214.5114.5614.2114.2614.2634,315,600
26 May 202214.5514.8814.5514.8014.8023,802,000
25 May 202214.2514.6314.2514.5514.5535,194,200
24 May 202214.3914.4713.9514.2314.2347,042,600
23 May 202215.7916.3015.6916.2616.2637,523,000
20 May 202215.2115.4915.0815.4215.4225,951,500
19 May 202214.8715.2014.7815.0715.0723,754,500
18 May 202215.0615.1414.6114.7514.7522,708,200
17 May 202215.1115.2214.9415.1615.1622,947,000
16 May 202214.5614.9814.5514.8514.8529,493,000
13 May 202214.2414.6314.2314.5114.5138,487,100
12 May 202214.0714.3513.8514.1214.1235,733,000
11 May 202213.7914.4413.7814.0814.0839,065,400
10 May 202213.4713.6213.2413.4613.4637,395,600
09 May 202213.7613.7713.2013.2413.2442,898,700
06 May 202213.8014.2213.4114.0814.0837,986,700
05 May 202214.0014.0213.2513.6513.6541,869,500
04 May 202213.3814.0913.1614.0114.0134,501,700
03 May 202213.0913.3913.0413.3113.3137,905,200
02 May 202213.2013.2612.7313.0113.0141,391,500
29 Apr 202213.9614.3013.5613.5713.5733,143,800
28 Apr 202213.4213.5913.2213.5113.5116,601,900
27 Apr 202213.3013.4713.1513.3113.3123,975,800
26 Apr 202213.4713.6213.1913.2613.2630,238,800
25 Apr 202213.4313.7513.1513.6313.6329,705,500
22 Apr 202214.5414.5613.8413.8813.8828,323,800
21 Apr 202215.2015.2414.4214.5814.5825,522,000
20 Apr 202214.9515.2014.7815.1615.1618,373,900
19 Apr 202214.7415.0614.5914.9014.9019,633,500
18 Apr 202214.7114.8114.5614.6614.6627,350,000
14 Apr 202214.6814.9314.5314.7114.7142,065,300
13 Apr 202215.8416.0915.7115.9615.9632,413,000
12 Apr 202215.9515.9915.6315.6615.6629,529,600
11 Apr 202215.6915.6915.4215.5515.5520,950,800
08 Apr 202215.3915.7415.2815.6915.6926,444,300
07 Apr 202214.9215.5014.9215.4315.4329,397,000
06 Apr 202214.9615.0714.6314.7814.7826,711,400
05 Apr 202215.0815.3314.8814.9114.9128,140,800
04 Apr 202215.1015.1914.8715.1515.1526,067,000
01 Apr 202214.9915.2214.8915.1015.1027,697,100
31 Mar 202214.5114.9914.5114.8014.8030,413,700
30 Mar 202214.6014.7514.5014.6714.6729,211,400
29 Mar 202214.5214.6514.1814.4914.4940,652,100
28 Mar 202214.2414.3414.0414.1814.1835,117,600
25 Mar 202214.4814.8414.4314.6914.6920,020,200
24 Mar 202214.1714.5614.0514.4614.4622,399,200
23 Mar 202213.9814.4513.9414.1914.1929,392,800
22 Mar 202214.0114.0113.5813.7513.7522,982,300
21 Mar 202213.5613.9613.5213.8013.8028,004,800
18 Mar 202213.0613.3512.9313.2613.2631,191,100
17 Mar 202213.1513.3012.6613.0213.0244,397,100
16 Mar 202213.1913.2712.9413.2613.2626,765,600
15 Mar 202213.0913.2412.7513.0713.0727,489,000
14 Mar 202213.7213.8313.2913.4813.4825,360,300
11 Mar 202214.1914.2413.6713.7613.7642,727,400
10 Mar 202213.8214.2513.7414.1714.1735,434,300
09 Mar 202213.8013.9813.6113.8613.8628,818,300
08 Mar 202213.8113.8513.2513.7113.7148,377,100
07 Mar 202214.5014.5213.2613.3613.3667,666,100
04 Mar 202214.6914.6914.2714.5114.5135,690,900
03 Mar 202214.6515.0814.6214.8014.8028,176,700
02 Mar 202214.9515.1214.4614.6814.6842,679,500
01 Mar 202214.2715.1014.2614.6814.6851,834,900
28 Feb 202214.1414.3413.9414.2914.2931,919,700
25 Feb 202213.8614.2013.7214.1914.1937,419,400
24 Feb 202214.6314.6713.5713.9513.9554,054,500
23 Feb 202214.6214.6914.4114.5614.5640,071,500
22 Feb 202214.7114.7214.1414.3214.3239,064,300
18 Feb 202213.9614.0513.8014.0114.0124,577,200
17 Feb 202214.0714.1413.8713.9713.9721,535,700
16 Feb 202214.0414.4414.0314.2114.2130,170,000
15 Feb 202213.7213.7813.4713.7713.7727,568,600
14 Feb 202214.1814.2113.7913.9813.9835,718,100
11 Feb 202213.7514.3113.6714.1914.1944,724,900
10 Feb 202213.4913.9213.4913.5913.5930,712,200
09 Feb 202213.4313.6713.3313.4213.4227,741,800
08 Feb 202213.2913.3313.0813.3013.3045,302,000
07 Feb 202213.4713.6513.3413.5613.5624,239,600
04 Feb 202213.5213.7613.3813.5613.5632,862,600
03 Feb 202213.2513.4213.1113.3413.3433,698,400
02 Feb 202213.6813.6813.3413.5313.5324,897,600
01 Feb 202213.2413.8813.2413.8513.8531,445,300
31 Jan 202213.2813.4613.0913.3513.3534,129,500
28 Jan 202213.7814.0613.1813.3813.3852,073,800
27 Jan 202213.9513.9913.5013.7813.7846,722,900
26 Jan 202213.4313.8513.3813.6113.6162,929,300
25 Jan 202212.5713.2712.4513.1613.1649,105,600
24 Jan 202212.5212.6512.1012.6412.6445,880,700
21 Jan 202212.6812.8912.6312.6712.6730,354,200
20 Jan 202212.7812.9312.6212.6512.6537,785,700
19 Jan 202212.6612.8812.5712.6112.6133,856,700
18 Jan 202212.5712.6512.1412.4612.4641,079,300
14 Jan 202212.2812.6212.2012.6112.6139,166,400
13 Jan 202212.1512.5412.1412.3012.3053,631,500
12 Jan 202211.7212.0711.7012.0212.0249,174,800
11 Jan 202210.9211.5910.8911.5811.5842,595,400
10 Jan 202210.9310.9810.7210.8310.8330,335,200
07 Jan 202210.8411.0510.8211.0111.0122,490,800
06 Jan 202210.9811.0810.7710.8310.8325,474,500
05 Jan 202211.2211.2910.7210.7310.7334,076,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...