PBR-A - Petroleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202014.2014.2113.8813.9913.998,384,000
Jan 23, 202013.9114.2313.7714.1514.1511,917,000
Jan 22, 202014.0414.1013.9714.0014.006,491,100
Jan 21, 202014.2114.2113.9613.9713.977,018,000
Jan 17, 202014.1514.2814.0614.2614.264,221,200
Jan 16, 202014.1414.1413.9414.0414.044,168,200
Jan 15, 202014.3114.3714.0514.1014.104,780,200
Jan 14, 202014.5014.5414.3614.4614.467,136,000
Jan 13, 202014.6514.7014.5414.6114.613,476,800
Jan 10, 202014.8214.9414.6814.7114.713,605,900
Jan 09, 202014.8714.9714.7814.8414.844,324,500
Jan 08, 202015.0115.0514.8814.9414.947,902,700
Jan 07, 202014.9115.1214.9115.0815.084,046,200
Jan 06, 202015.0115.2514.9915.1315.137,275,300
Jan 03, 202015.2115.3115.0615.0715.074,086,100
Jan 02, 202015.0615.2615.0515.2615.264,359,700
Dec 31, 201914.8715.0514.8014.9214.921,981,500
Dec 30, 201915.1515.1614.9614.9614.966,118,800
Dec 27, 201915.0715.0714.9214.9814.982,601,600
Dec 27, 20190.206647 Dividend
Dec 26, 201915.0615.2415.0615.2415.031,757,700
Dec 24, 201914.9715.0814.9014.9414.74417,100
Dec 23, 201914.7614.9514.7314.9314.732,186,000
Dec 20, 201914.8414.9114.6314.6614.463,710,800
Dec 19, 201915.0015.1214.9415.0214.824,310,200
Dec 18, 201914.7315.0614.7215.0014.805,255,800
Dec 17, 201914.5014.7114.4714.6714.474,376,100
Dec 16, 201914.5714.7814.4914.4914.296,305,000
Dec 13, 201914.7714.9014.5214.6014.406,399,100
Dec 12, 201914.8015.1714.8015.1714.965,540,900
Dec 11, 201914.8014.8614.6314.7314.536,901,800
Dec 10, 201914.5714.6714.4914.6614.464,323,700
Dec 09, 201914.4814.7114.4814.5614.365,507,500
Dec 06, 201914.4514.6814.4414.6414.446,320,500
Dec 05, 201914.1814.5114.1614.3114.125,325,800
Dec 04, 201913.9614.0913.8914.0813.8912,262,400
Dec 03, 201913.7513.8113.6213.7513.569,291,400
Dec 02, 201913.8813.8913.7513.7613.577,530,800
Nov 29, 201913.8513.8513.6713.7213.534,959,300
Nov 27, 201913.8013.8813.6513.7413.553,853,500
Nov 26, 201913.8813.8913.5913.7613.579,248,700
Nov 25, 201914.2014.2114.0014.0413.854,845,500
Nov 22, 201914.3214.4814.1714.2214.035,675,900
Nov 21, 201913.7814.1613.7214.1613.974,757,900
Nov 20, 201913.7913.9313.6813.8013.612,460,400
Nov 19, 201913.8213.8413.6513.7113.524,515,300
Nov 18, 201914.1114.1513.7913.8313.644,037,600
Nov 15, 201913.9814.3613.9814.2614.072,256,900
Nov 14, 201914.3014.3513.9313.9813.794,761,500
Nov 13, 201914.1714.3714.1014.2514.064,090,300
Nov 12, 201914.4314.6014.3214.4214.223,839,400
Nov 12, 20190.099482 Dividend
Nov 11, 201914.4114.6814.3614.6214.323,453,100
Nov 08, 201914.6714.8214.3514.3614.078,145,700
Nov 07, 201914.5715.1714.5415.0414.748,300,400
Nov 06, 201914.2114.8314.1314.5714.2714,740,600
Nov 05, 201914.8815.0014.7914.8914.596,929,000
Nov 04, 201915.3515.4014.9115.0314.7312,332,200
Nov 01, 201915.3315.6714.9515.2314.9217,432,100
Oct 31, 201914.9815.1014.7315.0914.7810,692,200
Oct 30, 201914.7315.0314.6015.0114.7110,061,000
Oct 29, 201914.6214.9414.6014.8214.527,956,000
Oct 28, 201914.6614.8114.5914.7714.476,463,400
Oct 25, 201914.4614.7414.4514.6014.306,004,400
Oct 24, 201914.4514.4913.9714.0613.778,099,100
Oct 23, 201914.0214.3713.9714.3414.054,094,400
Oct 22, 201913.5614.0813.5614.0013.729,695,400
Oct 21, 201913.3313.4213.2713.4013.134,339,500
Oct 18, 201913.3913.4713.3313.3813.114,585,900
Oct 17, 201913.5013.5213.1713.2512.982,799,900
Oct 16, 201913.0913.4013.0913.3713.102,001,000
Oct 15, 201913.2113.4113.1413.2312.962,700,200
Oct 14, 201913.1113.2213.0213.2212.952,055,900
Oct 11, 201913.1313.3713.1113.3113.044,480,300
Oct 10, 201912.9213.0412.8112.9312.673,068,600
Oct 09, 201912.8713.0012.7012.9212.663,794,100
Oct 08, 201912.7112.9012.6112.6212.367,239,100
Oct 07, 201912.9713.0512.6712.6912.433,357,700
Oct 04, 201913.1213.1812.8913.0212.769,906,400
Oct 03, 201912.8913.0712.7513.0212.768,454,500
Oct 02, 201913.0213.0412.8012.9112.658,502,700
Oct 01, 201913.2113.2313.1013.1812.914,127,700
Sep 30, 201913.1813.2513.1113.1412.873,694,100
Sep 27, 201913.2013.4513.2013.2412.974,830,100
Sep 26, 201913.2313.2713.0913.2512.983,859,700
Sep 25, 201912.8313.1512.7413.1312.864,408,900
Sep 24, 201913.1413.1412.9613.0212.763,057,100
Sep 23, 201912.9113.1412.9013.1012.834,490,700
Sep 20, 201913.0313.1012.9112.9712.716,958,900
Sep 19, 201913.4113.4613.0613.0612.804,488,800
Sep 18, 201913.3913.4413.2213.2612.995,203,500
Sep 17, 201913.4313.5513.2213.5113.246,127,700
Sep 16, 201913.5113.7913.4413.6313.3510,694,600
Sep 13, 201913.3513.3813.0813.0912.823,629,900
Sep 12, 201913.2013.3513.1113.3113.044,182,600
Sep 11, 201913.3513.4413.1513.2012.935,411,800
Sep 10, 201913.0613.3412.9513.2412.975,740,500
Sep 09, 201913.1113.2113.0213.1412.874,583,400
Sep 06, 201912.9013.1812.8512.9612.704,661,500
Sep 05, 201912.9513.0612.8212.8512.596,164,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...