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

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201914.9515.0314.8814.8914.891,581,347
Jul 15, 201915.2915.3214.9915.0015.003,705,900
Jul 12, 201915.1815.3615.1315.3315.3311,729,500
Jul 11, 201915.0015.1714.9715.1215.124,545,400
Jul 10, 201914.9315.0014.8614.9014.906,885,000
Jul 09, 201914.4214.6514.3414.5814.583,645,400
Jul 08, 201914.4014.5214.3714.5114.515,918,500
Jul 05, 201914.2014.4014.1714.3414.343,852,400
Jul 03, 201913.9414.0913.9114.0014.002,895,600
Jul 02, 201914.0114.0713.7813.8813.886,389,900
Jul 01, 201914.5914.6014.1214.1214.125,106,600
Jun 28, 201914.3114.3714.0814.2014.206,444,000
Jun 27, 201914.2114.2413.9214.1614.168,093,100
Jun 26, 201914.4414.4914.2814.3514.356,647,400
Jun 25, 201914.6114.6514.1814.2614.267,725,400
Jun 24, 201914.6714.8214.6714.7714.773,549,600
Jun 21, 201914.6714.8414.6314.6814.688,498,500
Jun 20, 201914.6214.8314.6014.6614.664,847,600
Jun 19, 201914.0914.3214.0014.2914.292,750,900
Jun 18, 201914.0714.2414.0514.1914.192,311,100
Jun 17, 201913.9014.1013.8413.8413.842,964,500
Jun 14, 201913.9514.0113.7413.8313.833,884,100
Jun 13, 201914.1514.2314.0314.1214.124,486,900
Jun 12, 201913.9214.1113.8113.8513.853,940,500
Jun 11, 201913.8114.1413.7714.0914.093,888,900
Jun 10, 201913.7213.8313.6213.7013.703,605,000
Jun 07, 201913.6413.8513.5913.7713.774,749,300
Jun 06, 201913.3813.7113.2213.4813.485,736,100
Jun 05, 201913.5613.6113.1713.2013.206,461,700
Jun 04, 201913.4413.5713.4213.5713.573,456,900
Jun 03, 201913.2313.4613.2013.3413.345,608,700
May 31, 201913.0413.4012.9312.9812.986,738,500
May 30, 201913.3613.5313.0413.0913.0911,417,300
May 29, 201913.1313.3613.0813.3513.353,672,800
May 28, 201913.1013.2412.9513.1513.153,946,000
May 24, 201912.9713.0412.8012.9512.952,718,700
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, 20190.01 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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...