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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201812.6313.0212.6313.0013.005,825,553
Apr 25, 201812.6612.6612.3912.5312.536,578,400
Apr 24, 201813.1113.1912.8212.9912.993,680,900
Apr 23, 201812.9013.0612.7513.0513.055,369,700
Apr 20, 201812.9813.2312.8713.1413.146,683,200
Apr 19, 201813.0713.2112.9313.1413.146,585,800
Apr 18, 201812.6512.9912.6112.9512.956,757,900
Apr 17, 201812.1912.4612.1312.3912.394,680,900
Apr 16, 201812.4012.4012.0412.0712.074,813,600
Apr 13, 201812.7412.7812.3312.3912.393,570,300
Apr 12, 201812.9712.9912.7612.7612.762,697,500
Apr 11, 201812.6912.9412.6512.8912.893,997,100
Apr 10, 201812.2112.6612.1212.6012.609,388,600
Apr 09, 201812.6412.6512.0112.0112.014,201,700
Apr 06, 201812.5912.6412.3512.6312.636,022,900
Apr 05, 201812.7512.8512.6012.6412.647,441,100
Apr 04, 201812.1112.3512.0112.1512.1511,744,100
Apr 03, 201812.7612.8312.4012.4712.475,610,900
Apr 02, 201812.9113.0112.5312.5812.585,262,700
Mar 29, 201812.8613.0812.7812.9912.996,198,900
Mar 28, 201812.7812.8712.5912.7012.707,187,200
Mar 27, 201813.3513.3512.8412.8812.885,673,300
Mar 26, 201813.4213.4513.2413.3913.395,137,800
Mar 23, 201813.2313.3913.0913.1513.155,961,700
Mar 22, 201813.1513.3713.0713.1313.135,938,400
Mar 21, 201812.9013.5112.8813.4913.497,495,000
Mar 20, 201812.8812.9912.7812.8112.814,153,300
Mar 19, 201812.9012.9812.6812.7412.744,419,500
Mar 16, 201813.0013.2012.9713.0213.028,214,500
Mar 15, 201813.4713.4912.9312.9612.968,872,600
Mar 14, 201813.7113.7413.5113.7113.715,515,900
Mar 13, 201813.8013.8613.5113.5913.594,190,900
Mar 12, 201813.7613.8513.6113.7413.744,060,200
Mar 09, 201813.5013.7313.4713.7313.735,461,200
Mar 08, 201813.4413.4413.0613.3113.314,381,200
Mar 07, 201813.4213.4813.1713.3313.338,091,900
Mar 06, 201813.8413.9213.5513.6613.668,286,700
Mar 05, 201813.1513.6313.1213.5813.586,736,500
Mar 02, 201812.7213.2312.5713.1813.188,337,300
Mar 01, 201813.1013.1912.7412.9512.957,982,400
Feb 28, 201813.3813.4113.0513.0913.097,842,600
Feb 27, 201813.4913.5013.1413.2513.255,993,500
Feb 26, 201813.3113.4213.2513.3913.396,532,500
Feb 23, 201812.8613.0712.7213.0613.068,158,500
Feb 22, 201812.7012.8112.6312.7612.767,151,400
Feb 21, 201812.7412.8812.4212.4312.437,056,300
Feb 20, 201812.2212.8412.2112.5712.5710,035,600
Feb 16, 201812.0012.1911.9011.9711.977,471,800
Feb 15, 201812.0312.0911.8512.0512.059,034,200
Feb 14, 201811.6512.0211.4811.9611.968,472,700
Feb 13, 201811.6411.7811.6011.7711.773,324,400
Feb 12, 201811.7311.9711.6011.7411.745,598,700
Feb 09, 201811.6911.7911.1611.6111.6113,409,300
Feb 08, 201812.0812.0911.4111.4111.4110,965,300
Feb 07, 201812.4012.4611.7911.8011.8010,229,200
Feb 06, 201811.6512.4411.6512.3812.3817,150,500
Feb 05, 201812.1912.3711.6211.7711.7723,650,100
Feb 02, 201812.6812.7012.3512.3612.3613,425,600
Feb 01, 201812.6413.0112.5812.9312.938,470,000
Jan 31, 201812.5812.6512.3412.3912.397,612,700
Jan 30, 201812.3912.4012.1812.2912.2916,695,700
Jan 29, 201812.5812.6912.4512.4712.479,501,100
Jan 26, 201812.2712.7412.2312.6612.6618,815,800
Jan 25, 201812.4112.7512.2512.4212.428,054,100
Jan 24, 201811.9312.4511.8112.2512.2525,246,900
Jan 23, 201811.3011.3811.1611.3411.347,988,500
Jan 22, 201811.4011.6111.3411.6011.609,698,300
Jan 19, 201811.3511.4911.2711.4711.477,147,500
Jan 18, 201811.4411.4911.1911.4111.4113,064,500
Jan 17, 201811.1311.4311.1011.3911.398,664,100
Jan 16, 201811.0311.0610.9110.9910.999,621,100
Jan 12, 201810.7110.8610.6910.8210.826,829,800
Jan 11, 201810.4710.7810.4510.7510.754,753,500
Jan 10, 201810.5010.5310.3910.4210.425,591,200
Jan 09, 201810.5510.5910.4710.4910.494,462,300
Jan 08, 201810.4710.5510.4310.5510.558,038,300
Jan 05, 201810.3810.5110.3310.4910.494,773,300
Jan 04, 201810.4710.5210.3110.4010.409,095,100
Jan 03, 201810.2410.4510.1610.4510.4511,124,600
Jan 02, 20189.9910.229.9810.2210.224,033,300
Dec 29, 20179.809.879.759.839.832,161,400
Dec 28, 20179.769.809.709.769.762,157,600
Dec 27, 20179.759.799.669.679.672,567,400
Dec 26, 20179.549.719.509.689.684,310,500
Dec 22, 20179.569.609.459.479.475,354,500
Dec 21, 20179.349.669.349.629.626,093,000
Dec 20, 20179.279.339.219.309.306,217,800
Dec 19, 20179.209.249.149.219.214,339,800
Dec 18, 20179.279.359.219.269.265,706,600
Dec 15, 20179.159.159.039.039.036,528,000
Dec 14, 20179.079.219.009.009.005,397,600
Dec 13, 20179.469.539.119.199.197,854,000
Dec 12, 20179.199.569.139.499.497,956,200
Dec 11, 20179.379.439.319.329.323,901,700
Dec 08, 20179.529.539.309.309.307,404,600
Dec 07, 20179.189.419.189.259.256,999,000
Dec 06, 20179.519.709.389.569.569,083,400
Dec 05, 20179.729.739.399.469.465,466,500
Dec 04, 20179.589.749.569.569.564,341,100
Dec 01, 20179.569.699.499.589.587,512,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...