U.S. Markets closed

Petróleo Brasileiro S.A. - Petrobras (APBR.BA)


Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
63.70+0.50 (+0.79%)
At close: 5:00PM ART
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201763.5064.6063.4063.7063.70259,732
Jun 21, 201765.6065.6062.3063.2063.20338,630
Jun 19, 201765.5066.4065.5065.6065.60386,035
Jun 16, 201766.2066.2065.0065.6065.60439,364
Jun 15, 201765.8566.6565.0066.2066.20671,011
Jun 14, 201767.7068.0065.8066.2066.20290,171
Jun 13, 201765.1067.7565.1067.7067.70313,476
Jun 12, 201767.8068.3065.9066.4066.40347,039
Jun 09, 201767.7568.7567.3567.8067.80261,155
Jun 08, 201768.2068.2067.0067.8567.85282,499
Jun 07, 201770.0070.3067.7068.0068.00319,954
Jun 06, 201768.6069.5068.0069.4069.40605,152
Jun 05, 201769.0069.4568.0069.4569.45355,796
Jun 02, 201768.4069.0067.7569.0069.00430,528
Jun 01, 201769.8071.0068.5068.8068.80472,643
May 31, 201770.5070.5068.7069.6569.65525,865
May 30, 201770.5071.9070.4570.9070.90307,742
May 29, 201773.0073.5070.8070.8070.80319,743
May 26, 201773.8573.8572.0072.5072.50472,337
May 24, 201772.5074.3072.5073.8573.85365,872
May 23, 201772.0072.4071.5071.9071.90638,799
May 22, 201771.5071.9569.5071.2071.20548,629
May 19, 201772.5072.9071.0572.8072.801,205,232
May 18, 201769.0072.4068.0069.6569.654,160,451
May 17, 201780.7081.5079.7580.2080.20267,182
May 16, 201780.7081.0078.8080.7080.70251,825
May 15, 201780.5081.0079.9080.5080.50590,693
May 12, 201777.1078.8577.1078.1578.15911,903
May 11, 201775.0075.2074.4574.5574.55278,204
May 10, 201774.1075.7074.1074.9074.90722,165
May 09, 201771.1072.2571.1072.0072.00482,525
May 08, 201772.4072.4070.8071.1071.10109,287
May 05, 201770.5572.0070.5072.0072.00272,255
May 04, 201769.5069.9568.1069.0069.00341,184
May 03, 201770.7571.5070.5071.0071.00176,425
May 02, 201770.4071.1569.8570.7070.70217,061
Apr 28, 201769.8071.0069.5570.4070.40270,429
Apr 27, 201770.5070.5068.6069.4069.40784,575
Apr 26, 201771.7573.4070.8571.4071.40225,083
Apr 25, 201771.3072.4570.5072.4072.40365,821
Apr 24, 201769.7071.4569.7071.4071.40683,482
Apr 21, 201769.3569.7568.7069.2569.25563,792
Apr 20, 201769.8571.0068.9569.3069.30480,279
Apr 19, 201771.5071.7069.3069.6069.60578,279
Apr 18, 201772.0572.0570.4070.9070.90209,875
Apr 17, 201773.5073.5070.7572.0572.05184,079
Apr 12, 201774.5074.5073.2073.5073.50177,492
Apr 11, 201775.4575.4573.9074.6074.60413,160
Apr 10, 201775.0576.4075.0576.2076.20259,259
Apr 07, 201775.6576.5074.6574.8074.80486,341
Apr 06, 201775.6576.9074.0074.7574.75339,390
Apr 05, 201778.0078.4074.8074.8074.80379,877
Apr 04, 201776.2077.0075.1577.0077.00386,553
Apr 03, 201776.0076.4574.9076.3076.30323,328
Mar 31, 201774.7076.2073.4075.7075.70314,332
Mar 30, 201775.3575.3573.8074.4074.40217,049
Mar 29, 201773.6075.6073.6075.5075.50410,688
Mar 28, 201772.0073.5072.0073.0073.00708,684
Mar 27, 201771.0072.0069.5071.8071.80233,234
Mar 23, 201771.7072.5070.2071.0071.00306,502
Mar 22, 201771.2072.0070.6072.0072.00389,019
Mar 21, 201772.0072.0068.7569.7569.75744,925
Mar 20, 201770.0072.7070.0072.5072.50323,646
Mar 17, 201772.6572.6569.4070.2070.20641,368
Mar 16, 201773.6073.6071.9072.3572.35621,456
Mar 15, 201771.0074.4070.6073.5073.50633,789
Mar 14, 201771.4572.0070.2071.2071.20751,738
Mar 13, 201773.1074.1572.4574.1074.10240,151
Mar 10, 201774.0074.5572.5073.7073.70382,582
Mar 09, 201773.9574.3571.2071.6071.60968,838
Mar 08, 201778.4578.4574.6074.7574.751,111,161
Mar 07, 201780.0080.4079.2080.1080.10211,854
Mar 06, 201780.0080.1578.0078.4578.45238,282
Mar 03, 201779.0579.7078.4079.5079.50427,341
Mar 02, 201780.8081.5578.2078.4578.45969,830
Mar 01, 201779.7083.1079.7083.1083.10405,402
Feb 24, 201781.7581.7579.5079.7079.70666,223
Feb 23, 201785.1086.2083.0083.0083.00288,439
Feb 22, 201786.6586.6583.6083.7083.70300,733
Feb 21, 201787.0088.5086.5086.9086.90390,205
Feb 20, 201784.3086.4584.3085.7085.70235,352
Feb 17, 201784.1084.5083.5084.3584.35176,366
Feb 16, 201785.4086.3084.2084.6084.60404,592
Feb 15, 201784.9586.1084.5085.1585.15333,467
Feb 14, 201783.9085.3082.8085.1585.15632,759
Feb 13, 201783.0584.0082.3582.9582.95334,291
Feb 10, 201780.6082.7080.6082.2082.20516,376
Feb 09, 201782.0082.5079.9080.3080.30410,073
Feb 08, 201778.8581.2078.0081.1081.10749,427
Feb 07, 201781.0581.4579.5079.5579.55338,835
Feb 06, 201782.5083.4080.5581.0081.00407,384
Feb 03, 201781.0083.0080.7582.4582.45505,871
Feb 02, 201782.2583.4080.5080.6080.60300,145
Feb 01, 201783.1083.9580.0081.5081.50412,380
Jan 31, 201783.5084.5081.3581.4081.40301,003
Jan 30, 201785.5085.7082.3082.3082.30394,361
Jan 27, 201786.9086.9085.0585.5085.50142,866
Jan 26, 201787.2588.3586.1086.1086.10180,398
Jan 25, 201788.7589.0086.5087.0087.00359,981
Jan 24, 201790.5091.9588.0088.3088.30219,941
*Close price adjusted for dividends and splits.
Loading more data...