U.S. Markets open in 3 hrs 46 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.99-0.16 (-1.58%)
At close: 4:01PM EDT
People also watch
VALE-PITUBBBDPBRGGB
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201710.1210.199.919.999.999,639,300
Sep 20, 20179.7210.159.6310.1510.1519,418,400
Sep 19, 20179.659.709.519.639.635,150,500
Sep 18, 20179.669.759.569.599.595,992,800
Sep 15, 20179.639.739.599.659.657,945,100
Sep 14, 20179.659.749.589.689.685,634,000
Sep 13, 20179.519.659.469.589.588,110,500
Sep 12, 20179.569.749.499.539.539,579,200
Sep 11, 20179.629.749.599.669.6610,077,500
Sep 08, 20179.739.749.479.509.505,575,100
Sep 07, 20179.659.819.639.819.814,588,000
Sep 06, 20179.329.679.299.679.679,284,300
Sep 05, 20179.289.319.109.229.228,014,100
Sep 01, 20178.859.038.798.938.935,395,000
Aug 31, 20178.568.728.568.678.677,681,800
Aug 30, 20178.708.748.468.468.467,542,700
Aug 29, 20178.618.748.608.718.714,438,700
Aug 28, 20178.838.838.698.738.734,301,500
Aug 25, 20178.778.858.738.778.775,623,600
Aug 24, 20178.788.828.678.748.744,069,800
Aug 23, 20178.668.828.618.748.749,566,800
Aug 22, 20178.658.758.638.678.676,136,300
Aug 21, 20178.628.648.368.378.375,314,100
Aug 18, 20178.388.638.288.618.6110,113,300
Aug 17, 20178.268.368.178.198.194,087,500
Aug 16, 20178.368.418.308.328.324,950,600
Aug 15, 20178.158.308.128.298.293,973,700
Aug 14, 20178.138.308.128.148.144,652,000
Aug 11, 20178.178.328.138.168.169,372,800
Aug 10, 20178.648.648.278.318.318,337,300
Aug 09, 20178.598.638.508.568.564,453,900
Aug 08, 20178.638.728.598.618.614,626,500
Aug 07, 20178.538.698.508.648.6416,336,100
Aug 04, 20178.558.628.468.538.533,492,600
Aug 03, 20178.718.718.518.558.555,087,700
Aug 02, 20178.358.728.328.668.665,798,400
Aug 01, 20178.458.508.368.398.393,962,000
Jul 31, 20178.428.538.338.508.506,072,100
Jul 28, 20178.238.358.228.358.353,651,600
Jul 27, 20178.358.358.218.258.255,582,700
Jul 26, 20178.308.358.218.288.284,646,900
Jul 25, 20178.348.428.298.338.333,892,100
Jul 24, 20178.138.208.118.158.153,251,200
Jul 21, 20178.308.338.078.088.085,173,500
Jul 20, 20178.468.508.298.358.355,250,100
Jul 19, 20178.268.428.248.398.396,650,800
Jul 18, 20178.168.208.108.198.193,279,300
Jul 17, 20178.198.208.088.108.103,650,300
Jul 14, 20178.098.218.098.188.187,548,000
Jul 13, 20178.088.127.998.058.053,659,100
Jul 12, 20177.858.097.738.068.069,268,000
Jul 11, 20177.347.677.327.597.596,115,800
Jul 10, 20177.267.377.247.357.353,489,300
Jul 07, 20177.377.387.217.277.276,284,200
Jul 06, 20177.457.477.307.397.396,936,000
Jul 05, 20177.537.547.357.427.426,669,500
Jul 03, 20177.447.537.437.487.483,632,800
Jun 30, 20177.407.527.357.467.464,595,100
Jun 29, 20177.397.477.297.367.364,741,100
Jun 28, 20177.407.437.257.367.369,433,600
Jun 27, 20177.337.547.277.377.377,362,200
Jun 26, 20177.297.467.277.447.447,358,300
Jun 23, 20177.217.257.107.157.154,808,100
Jun 22, 20177.047.247.027.227.228,963,700
Jun 21, 20177.167.296.966.966.969,405,300
Jun 20, 20177.337.337.067.127.1211,789,200
Jun 19, 20177.467.577.437.457.456,624,000
Jun 16, 20177.607.617.437.467.4612,643,300
Jun 15, 20177.707.707.577.627.626,201,200
Jun 14, 20177.857.917.677.727.7223,221,500
Jun 13, 20177.757.867.657.817.818,457,100
Jun 12, 20177.857.887.777.777.774,804,700
Jun 09, 20177.897.987.787.797.795,204,500
Jun 08, 20177.797.917.757.847.844,685,200
Jun 07, 20178.078.127.817.837.835,585,500
Jun 06, 20178.058.117.928.038.033,707,200
Jun 05, 20177.928.047.887.987.984,553,000
Jun 02, 20177.918.007.777.997.998,872,300
Jun 01, 20178.158.207.907.927.924,086,200
May 31, 20178.098.217.987.997.995,521,400
May 30, 20178.308.328.178.198.195,571,100
May 26, 20178.228.458.198.338.335,824,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...