U.S. Markets open in 7 hrs 58 mins

Petróleo Brasileiro S.A. - Petrobras (PBR-A)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.360-0.18 (-2.11%)
At close: 4:02PM EDT
People also watch
VALE-PITUBBBDPBRGGB
DateOpenHighLowCloseAdj Close*Volume
May 25, 20178.538.648.288.368.366,532,100
May 24, 20178.408.648.378.548.547,049,000
May 23, 20178.198.348.198.278.279,210,600
May 22, 20178.148.237.848.158.1517,186,400
May 19, 20178.328.428.188.388.3815,280,100
May 18, 20178.048.477.717.797.7934,737,100
May 17, 20179.9810.119.899.929.925,530,700
May 16, 201710.1210.1610.0010.1410.145,126,400
May 15, 201710.1310.1710.0510.0810.087,307,100
May 12, 20179.789.939.749.909.9011,088,200
May 11, 20179.379.389.249.369.364,753,000
May 10, 20179.069.309.059.289.287,625,300
May 09, 20178.828.908.778.858.854,935,700
May 08, 20178.908.978.718.758.755,386,300
May 05, 20178.628.918.568.918.916,967,900
May 04, 20178.668.778.468.518.516,914,100
May 03, 20178.859.028.818.948.944,629,400
May 02, 20178.889.058.758.878.877,287,800
May 01, 20178.778.878.718.798.793,861,900
Apr 28, 20178.538.828.538.738.736,851,200
Apr 27, 20178.778.778.478.578.574,553,100
Apr 26, 20178.849.078.778.838.835,983,400
Apr 25, 20178.749.058.699.029.025,138,300
Apr 24, 20178.948.998.858.968.964,401,800
Apr 21, 20178.778.778.618.758.754,739,000
Apr 20, 20178.738.828.598.748.745,943,200
Apr 19, 20179.089.108.598.648.648,166,100
Apr 18, 20179.089.248.949.019.018,671,300
Apr 17, 20179.069.198.959.169.164,590,500
Apr 13, 20179.339.378.938.948.944,244,700
Apr 12, 20179.389.389.249.329.326,185,700
Apr 11, 20179.489.489.199.319.314,888,400
Apr 10, 20179.409.499.319.479.478,570,900
Apr 07, 20179.389.499.259.319.314,719,500
Apr 06, 20179.299.499.149.199.195,164,900
Apr 05, 20179.709.789.299.329.329,858,500
Apr 04, 20179.389.589.279.579.574,924,400
Apr 03, 20179.399.449.299.369.365,212,700
Mar 31, 20179.109.319.069.229.226,626,000
Mar 30, 20179.249.359.149.149.145,670,800
Mar 29, 20178.899.278.889.269.266,707,100
Mar 28, 20178.868.978.768.848.846,188,900
Mar 27, 20178.338.768.298.768.766,553,100
Mar 24, 20178.718.768.548.658.655,694,700
Mar 23, 20178.668.828.538.638.637,357,900
Mar 22, 20178.478.828.368.798.7913,652,000
Mar 21, 20178.768.808.268.368.368,229,600
Mar 20, 20178.338.858.318.818.817,577,400
Mar 17, 20178.828.868.388.428.4210,921,600
Mar 16, 20179.119.128.738.758.757,065,700
Mar 15, 20178.689.078.539.049.047,184,000
Mar 14, 20178.798.798.558.608.6010,698,900
Mar 13, 20179.009.088.949.079.073,772,700
Mar 10, 20179.279.278.999.059.059,273,600
Mar 09, 20179.109.138.859.039.038,723,400
Mar 08, 20179.539.559.129.149.1410,185,500
Mar 07, 20179.789.789.629.729.724,726,700
Mar 06, 20179.829.829.559.569.564,439,100
Mar 03, 20179.619.799.529.779.774,589,300
Mar 02, 20179.799.849.479.519.515,769,700
Mar 01, 20179.6410.009.619.989.986,160,400
Feb 28, 20179.579.639.329.399.396,682,500
Feb 27, 20179.689.739.449.569.566,995,400
Feb 24, 20179.869.899.669.719.719,148,400
Feb 23, 201710.4510.4510.0610.1210.126,506,000
Feb 22, 201710.2610.2910.0910.1710.175,366,200
Feb 21, 201710.3910.4010.3010.3410.346,507,900
Feb 17, 201710.0910.1310.0110.0410.043,852,000
Feb 16, 201710.4310.4710.1510.1510.154,571,800
Feb 15, 201710.2410.4310.2210.3210.326,954,900
Feb 14, 201710.1110.279.9310.2710.275,031,000
Feb 13, 201710.0410.099.9210.0110.014,792,600
Feb 10, 20179.779.999.719.899.897,492,000
Feb 09, 20179.679.719.519.539.535,940,100
Feb 08, 20179.239.669.099.609.607,802,400
Feb 07, 20179.529.569.349.359.354,672,000
Feb 06, 20179.789.809.529.529.524,860,600
Feb 03, 20179.619.799.589.769.766,504,000
Feb 02, 20179.669.719.459.509.507,004,700
Feb 01, 20179.649.659.419.559.558,484,300
Jan 31, 20179.709.779.489.519.515,202,000
Jan 30, 20179.779.789.429.499.494,287,300
Jan 27, 20179.959.979.819.859.852,742,100
Jan 26, 201710.0310.059.889.969.965,029,500
Jan 25, 201710.1010.219.829.979.975,701,700
Jan 24, 201710.2810.3110.0210.0210.029,389,100
Jan 23, 201710.0210.149.9210.1410.143,499,700
Jan 20, 201710.0110.109.9510.0410.045,517,100
Jan 19, 20179.869.879.689.829.827,117,700
Jan 18, 20179.789.829.689.729.726,202,000
Jan 17, 20179.839.909.779.839.832,978,300
Jan 13, 20179.719.799.639.749.743,415,000
Jan 12, 201710.0810.139.929.989.985,402,800
Jan 11, 20179.5210.039.4310.0110.015,757,000
Jan 10, 20179.719.809.599.659.653,618,800
Jan 09, 20179.649.719.519.549.543,548,300
Jan 06, 20179.779.789.619.709.702,881,900
Jan 05, 20179.749.919.729.819.813,326,200
Jan 04, 20179.609.639.469.559.554,739,600
Jan 03, 20179.319.599.319.499.495,509,700
*Close price adjusted for dividends and splits.
Loading more data...