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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201912.9713.0312.8012.9512.952,709,466
May 23, 201912.6912.7912.5312.7112.714,295,900
May 22, 201912.9913.0912.8712.9912.996,042,100
May 22, 20190.051 Dividend
May 21, 201912.4112.9812.3412.9612.918,675,500
May 20, 201912.0312.3611.9712.3512.306,963,300
May 17, 201912.3312.4611.9211.9911.946,978,000
May 16, 201912.8412.9212.5312.5312.486,879,300
May 15, 201912.7612.9912.7412.8912.844,878,700
May 14, 201913.0513.1812.9713.1013.057,944,200
May 13, 201913.1813.2612.9612.9612.913,899,400
May 10, 201913.5613.5813.2613.4913.444,484,800
May 09, 201913.5313.6113.3813.5113.464,501,400
May 08, 201913.5613.9613.5313.8713.827,700,300
May 07, 201913.2513.2813.0213.2313.186,486,800
May 06, 201913.2813.4913.2813.4413.395,627,300
May 03, 201913.6213.7313.5813.6113.564,734,900
May 02, 201913.4313.5013.3313.4113.366,073,600
May 01, 201913.8013.8313.4413.4513.405,625,100
Apr 30, 201913.9914.0313.6913.8013.755,599,000
Apr 29, 201913.9714.0213.8613.8713.824,058,300
Apr 26, 201913.9914.0613.7413.8413.796,077,400
Apr 26, 20190.009877 Dividend
Apr 25, 201913.9214.1613.8014.0313.966,924,500
Apr 24, 201914.0614.0713.6413.8413.789,289,800
Apr 23, 201914.1114.2114.0114.1314.066,603,600
Apr 22, 201914.1414.1813.8713.8913.836,120,500
Apr 18, 201913.9014.2613.8714.0213.9511,255,200
Apr 17, 201913.9914.0013.3013.5713.519,476,200
Apr 16, 201913.2713.9413.2513.6813.6211,122,000
Apr 15, 201913.6213.7413.2113.3613.3018,921,400
Apr 12, 201913.9113.9713.1513.1813.1230,663,100
Apr 11, 201914.9215.0014.4714.5614.495,709,900
Apr 10, 201915.1415.3715.0415.1315.068,040,800
Apr 09, 201915.1015.2014.8715.1615.096,087,400
Apr 08, 201915.0415.3014.9915.2115.147,017,100
Apr 05, 201914.6514.9714.6314.9214.8510,349,600
Apr 04, 201914.1214.7614.0914.7214.658,980,700
Apr 03, 201914.7514.8214.2014.2414.1711,738,200
Apr 02, 201914.5314.7014.3814.7014.639,989,100
Apr 01, 201914.5914.6414.4014.4514.385,515,600
Mar 29, 201914.5014.6714.2214.3014.237,612,900
Mar 28, 201913.7514.3213.6914.2314.1610,359,200
Mar 27, 201914.3014.3813.8713.8713.8111,621,700
Mar 26, 201914.5314.8314.4114.8114.7414,202,300
Mar 25, 201914.0014.2613.8214.1914.1216,357,900
Mar 22, 201914.4114.5613.8413.8513.7913,387,700
Mar 21, 201915.2615.3514.6115.0614.999,094,100
Mar 20, 201915.3715.7515.2615.4715.4011,372,700
Mar 19, 201915.2615.5115.1115.4015.3312,670,700
Mar 18, 201914.8115.2114.7715.2115.1410,857,200
Mar 15, 201914.6414.8814.6414.7514.6813,237,300
Mar 14, 201914.6514.7214.4814.6114.546,503,900
Mar 13, 201914.3914.7514.3414.7014.637,580,400
Mar 12, 201914.4214.6514.2614.3814.316,581,000
Mar 11, 201914.1214.4314.1114.3914.325,164,500
Mar 08, 201913.6613.7913.5513.7713.716,935,400
Mar 07, 201913.9313.9313.6513.7213.667,110,800
Mar 06, 201914.1514.2613.7913.8913.833,840,900
Mar 05, 201914.0914.3314.0414.3014.232,475,300
Mar 04, 201914.1714.2414.0014.1914.125,640,300
Mar 01, 201914.2414.3514.0714.0814.017,054,300
Feb 28, 201914.6214.6414.1514.3314.2613,686,000
Feb 27, 201914.2814.5814.2214.5114.444,492,200
Feb 26, 201914.3814.4414.1614.1814.114,189,300
Feb 25, 201914.4314.4514.2114.2514.185,837,200
Feb 22, 201914.6614.7014.4914.5114.445,525,600
Feb 21, 201914.3614.6314.2314.5214.456,396,600
Feb 20, 201914.5614.8014.4514.4614.397,269,200
Feb 19, 201914.4714.7414.4614.6614.596,756,300
Feb 15, 201914.5314.5514.3814.4514.386,791,100
Feb 14, 201913.8314.5113.7514.4414.3712,065,400
Feb 13, 201913.9213.9713.7713.8713.817,146,300
Feb 12, 201913.6713.9313.6513.8313.777,808,500
Feb 11, 201913.2913.3013.0813.1613.104,590,000
Feb 08, 201913.5013.5413.1913.4713.414,805,300
Feb 07, 201913.7913.8113.2413.4813.428,799,300
Feb 06, 201913.7913.8913.6513.7413.687,919,700
Feb 05, 201914.0814.2414.0514.1814.116,419,800
Feb 04, 201913.9214.2213.9014.1614.099,820,800
Feb 01, 201913.9714.2613.9214.2614.199,166,800
Jan 31, 201914.1014.2413.9614.1414.078,395,100
Jan 30, 201913.8113.9413.6513.9313.876,479,300
Jan 29, 201913.5113.7113.4313.5813.526,660,900
Jan 28, 201913.3313.3613.0813.1513.0910,772,100
Jan 25, 201913.6013.8613.5713.8513.796,118,800
Jan 24, 201913.4313.6013.3913.5013.445,129,300
Jan 23, 201913.3713.5113.2113.4713.416,179,700
Jan 22, 201913.4913.5513.1213.2013.144,226,200
Jan 18, 201913.6013.6313.4313.4813.427,128,900
Jan 17, 201913.1713.5313.1513.4613.405,556,500
Jan 16, 201913.2713.4113.2013.3013.246,485,900
Jan 15, 201913.4313.5113.2413.3713.3112,242,700
Jan 14, 201913.2813.5813.2413.4013.343,944,800
Jan 11, 201913.3713.5013.2913.4513.394,649,900
Jan 10, 201913.6613.7613.4613.6313.577,000,800
Jan 09, 201913.6813.8413.6413.8113.7510,396,500
Jan 08, 201913.5713.5813.3013.3913.339,068,100
Jan 07, 201913.3513.8413.1713.3313.2718,306,100
Jan 04, 201913.0513.3712.9713.2913.2314,538,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...