PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202014.1714.1813.8914.0314.0322,637,200
20 Feb 202014.7714.9314.3714.4014.4021,453,600
19 Feb 202014.7714.9414.7314.8914.8916,214,300
18 Feb 202014.3214.6914.3114.5614.5620,754,800
14 Feb 202014.8314.8514.5814.6414.6414,207,900
13 Feb 202014.9114.9114.5614.6314.6321,952,600
12 Feb 202014.8115.0214.8114.9214.9224,175,400
11 Feb 202014.7314.8714.6314.8214.8226,408,400
10 Feb 202014.4514.4914.2314.4014.4029,054,300
07 Feb 202014.7414.7614.2914.5814.5839,589,600
06 Feb 202014.8314.9814.4614.6314.63104,398,900
05 Feb 202014.6814.7114.3214.4314.4332,985,300
04 Feb 202014.4214.7214.3514.3714.3723,990,800
03 Feb 202014.2414.4214.1214.2014.2013,380,100
31 Jan 202014.2014.2614.0114.1114.1117,441,700
30 Jan 202014.0114.5114.0114.4914.4920,339,800
29 Jan 202014.6514.6714.3214.3714.3717,033,300
28 Jan 202014.4414.7014.3314.5014.5018,520,900
27 Jan 202014.1714.3114.1014.2114.2121,233,900
24 Jan 202014.9514.9514.5514.7714.7719,882,500
23 Jan 202014.6314.9414.4414.9114.9120,195,400
22 Jan 202014.8114.8614.7014.7714.7711,145,500
21 Jan 202015.1015.1014.7314.7714.7718,235,400
17 Jan 202015.0115.2114.9515.1615.1618,986,400
16 Jan 202014.9614.9614.7314.8914.8916,989,500
15 Jan 202015.1815.2314.8414.8714.8718,859,300
14 Jan 202015.3915.4315.2115.3715.3712,522,800
13 Jan 202015.5415.5915.3915.4815.4819,171,900
10 Jan 202015.7615.8815.6015.6415.6410,099,200
09 Jan 202015.7215.8615.6015.7515.7513,372,500
08 Jan 202015.9716.0215.6215.7015.7022,534,200
07 Jan 202016.0216.1115.8916.0616.0611,277,300
06 Jan 202015.8416.3015.8416.2216.2216,614,500
03 Jan 202016.1716.2915.9715.9915.9917,661,700
02 Jan 202016.0416.2815.9816.2716.2713,764,800
31 Dec 201915.7815.9715.7515.9415.946,602,600
30 Dec 201916.0916.1115.8815.9015.909,106,300
27 Dec 201916.0816.1215.9215.9215.9210,012,400
26 Dec 201916.0416.1315.9816.1316.139,118,300
24 Dec 201915.8615.9715.7915.8715.872,875,700
23 Dec 201915.6915.8915.6515.8815.8812,685,600
20 Dec 201915.6415.7615.5515.5615.5614,233,600
19 Dec 201915.8315.9515.8115.8615.8610,588,500
18 Dec 201915.5815.9815.5715.8815.8821,844,500
17 Dec 201915.3615.6015.3315.4815.4812,608,100
16 Dec 201915.2115.6115.2115.3915.3920,585,900
13 Dec 201915.4715.7315.2015.3115.3131,002,700
12 Dec 201915.7916.1215.7816.0616.0613,028,100
11 Dec 201915.7315.8015.6315.7115.7114,980,800
10 Dec 201915.5815.6015.4615.5915.5911,455,300
09 Dec 201915.2815.6515.2815.5615.5613,185,900
06 Dec 201915.3715.5915.3515.5115.5112,016,100
05 Dec 201915.0115.3914.9715.2215.2219,538,900
04 Dec 201914.8814.9714.8014.8414.8418,338,600
03 Dec 201914.7014.7914.5514.6814.6811,834,000
02 Dec 201914.9214.9314.7214.7314.7312,078,900
29 Nov 201914.8814.8814.6414.7314.739,071,600
27 Nov 201914.7914.8814.6314.8014.8014,182,500
26 Nov 201914.9614.9714.5714.7614.7620,629,700
25 Nov 201915.2315.2815.0915.2215.2211,056,900
22 Nov 201915.4015.5615.2115.2515.2519,382,300
21 Nov 201914.9015.2114.8115.2015.2024,467,800
20 Nov 201914.9015.0514.8614.8714.8715,963,000
19 Nov 201915.0715.0914.8214.8514.8519,430,800
18 Nov 201915.2715.3215.0515.1015.1012,656,200
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 20190.093102 Dividend
11 Nov 201915.7616.0515.7216.0015.9112,258,900
08 Nov 201915.9316.1515.7415.8215.7324,048,500
07 Nov 201915.9516.4315.9316.3316.2319,478,700
06 Nov 201915.6616.2615.5315.9515.8637,914,100
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 201916.2116.3115.9416.2416.1522,749,200
30 Oct 201915.9316.2815.7916.2416.1524,623,400
29 Oct 201915.8316.2115.8316.0415.9517,416,800
28 Oct 201915.9216.0915.8016.0015.9116,640,700
25 Oct 201915.7216.0515.6815.8515.7625,418,700
24 Oct 201915.6915.7115.1415.2515.1621,364,400
23 Oct 201915.2915.6015.2515.5815.4919,977,700
22 Oct 201914.7915.4314.7815.2615.1725,726,000
21 Oct 201914.4814.6514.4414.6414.559,162,200
18 Oct 201914.5914.7314.4914.5314.4515,068,700
17 Oct 201914.7314.7714.3414.4314.3516,252,800
16 Oct 201914.2814.6514.2614.6514.5611,891,300
15 Oct 201914.3914.5814.2914.4014.329,794,500
14 Oct 201914.2014.3814.1314.3714.298,464,100
11 Oct 201914.2814.5214.2814.4014.3213,278,700
10 Oct 201914.0814.2513.9514.0914.0112,014,200
09 Oct 201913.9914.1913.8214.1114.039,755,100
08 Oct 201913.8414.0513.7513.7713.6913,718,200
07 Oct 201914.0814.2113.7813.8213.7410,889,000
04 Oct 201914.2314.2813.9614.1914.1113,709,200
03 Oct 201913.9514.1813.8614.1514.0715,622,900
02 Oct 201914.2114.2113.8614.0213.9414,073,600
01 Oct 201914.4814.5114.2914.3514.2712,300,100
*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