PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201812.0712.1812.0112.1612.1615,638,100
Jan 18, 201812.1912.2311.9512.1312.1331,938,500
Jan 17, 201811.8212.1211.7612.1212.1223,951,800
Jan 16, 201811.6511.7111.5811.7011.7027,411,700
Jan 12, 201811.3011.4811.2811.4711.4718,580,700
Jan 11, 201811.1011.3811.0511.3811.3828,129,900
Jan 10, 201811.1411.1710.9911.0511.0514,336,100
Jan 09, 201811.2011.2811.1411.1411.1414,627,800
Jan 08, 201811.0611.2211.0211.2211.2213,495,800
Jan 05, 201810.9911.0910.8911.0811.0812,230,100
Jan 04, 201811.0011.1210.9411.0011.0022,945,100
Jan 03, 201810.8011.0010.6310.9710.9721,504,100
Jan 02, 201810.4610.7010.4310.7010.7014,023,400
Dec 29, 201710.2410.3410.2210.2910.299,124,900
Dec 28, 201710.2310.2610.1810.2210.226,975,300
Dec 27, 201710.2210.3010.0710.1010.109,820,800
Dec 26, 201710.0710.179.9910.1610.168,383,300
Dec 22, 201710.1010.129.979.999.999,237,900
Dec 21, 20179.8010.139.7710.1210.1218,638,300
Dec 20, 20179.679.779.599.759.7511,454,400
Dec 19, 20179.569.659.539.629.628,296,700
Dec 18, 20179.639.799.579.619.6113,941,400
Dec 15, 20179.649.649.419.439.4317,771,700
Dec 14, 20179.499.689.469.489.4814,924,800
Dec 13, 20179.939.999.569.639.6318,641,600
Dec 12, 20179.589.979.559.949.9422,834,200
Dec 11, 20179.739.819.709.749.7411,113,300
Dec 08, 20179.889.899.679.709.7017,995,000
Dec 07, 20179.529.809.529.659.6517,669,600
Dec 06, 20179.9010.049.749.939.9317,984,900
Dec 05, 201710.0710.139.799.859.8513,638,300
Dec 04, 20179.8810.149.889.949.9414,704,900
Dec 01, 20179.8910.049.809.869.8615,352,400
Nov 30, 20179.789.879.559.729.7221,188,900
Nov 29, 201710.0310.059.819.819.8119,225,400
Nov 28, 201710.1410.3010.1110.1610.1610,479,300
Nov 27, 201710.1810.2210.0710.1210.1210,714,300
Nov 24, 201710.3410.3810.2810.3210.325,271,200
Nov 22, 201710.1210.3410.1010.2610.2611,246,000
Nov 21, 201710.2610.3610.0110.0310.0320,291,200
Nov 20, 201710.0410.2210.0110.1710.177,083,500
Nov 17, 201710.0510.239.9510.1410.1412,295,000
Nov 16, 201710.0010.109.829.979.9722,167,800
Nov 15, 20179.529.929.419.839.8316,483,600
Nov 14, 201710.3810.429.669.689.6836,860,100
Nov 13, 201710.5710.7610.5110.6210.6212,380,500
Nov 10, 201710.7310.8310.6010.7110.7110,674,300
Nov 09, 201710.8010.9510.7610.8410.8411,890,700
Nov 08, 201710.7810.9210.6510.9110.9117,828,800
Nov 07, 201711.0511.1010.5410.6110.6128,382,500
Nov 06, 201710.7911.1810.7811.1711.1718,881,600
Nov 03, 201710.7810.8010.4910.6910.6919,295,400
Nov 02, 201710.7410.8210.6310.8010.8012,061,500
Nov 01, 201710.7710.9010.7610.8310.8318,674,100
Oct 31, 201710.6010.7510.5710.6510.6513,636,600
Oct 30, 201710.6210.8210.5710.6010.6020,790,500
Oct 27, 201710.4310.7710.3810.7310.7318,211,400
Oct 26, 201710.4910.5710.3510.3910.3911,584,700
Oct 25, 201710.4810.5110.2810.5110.5111,721,200
Oct 24, 201710.2410.3910.1510.3810.3810,199,200
Oct 23, 201710.3310.3810.1910.2110.2111,072,900
Oct 20, 201710.4210.4910.3410.3510.359,182,300
Oct 19, 201710.3010.4110.2810.3910.3912,404,900
Oct 18, 201710.5110.5310.4010.4510.4510,517,800
Oct 17, 201710.4710.5110.3510.4910.4912,146,900
Oct 16, 201710.6010.6310.4210.4810.489,867,900
Oct 13, 201710.5510.6710.4610.4910.4915,045,200
Oct 12, 201710.4010.4510.3310.4010.409,606,700
Oct 11, 201710.5410.5610.4310.4910.498,912,700
Oct 10, 201710.5210.5610.4210.4710.4711,345,100
Oct 09, 201710.3110.3310.1810.2910.299,342,500
Oct 06, 201710.2910.3710.2410.3210.3212,136,600
Oct 05, 201710.6010.7310.5010.5010.5015,401,700
Oct 04, 201710.5010.5910.3610.4010.4015,851,000
Oct 03, 201710.2010.5710.1710.5210.5225,103,400
Oct 02, 20179.9110.079.8710.0710.0710,276,500
Sep 29, 201710.1510.1710.0010.0410.0410,642,500
Sep 28, 201710.0010.119.9010.0210.0217,192,500
Sep 27, 201710.1810.219.8710.0010.0018,261,400
Sep 26, 201710.3110.4110.1810.2210.2219,742,600
Sep 25, 201710.4110.4410.2710.3410.3413,301,300
Sep 22, 201710.2810.4310.2010.3410.3413,276,800
Sep 21, 201710.4110.4810.2210.2810.2816,301,800
Sep 20, 201710.1010.4510.0010.4210.4227,272,700
Sep 19, 201710.0610.129.9410.0210.028,880,100
Sep 18, 201710.0410.169.9810.0610.0612,819,100
Sep 15, 20179.9710.159.9510.0810.0812,938,800
Sep 14, 201710.0610.199.9810.0810.0812,351,000
Sep 13, 20179.8710.069.8410.0010.0013,767,200
Sep 12, 20179.9210.089.869.899.8913,794,300
Sep 11, 20179.9410.079.899.989.9816,225,800
Sep 08, 201710.0610.079.759.809.8017,266,200
Sep 07, 201710.0010.159.9910.1210.1217,857,500
Sep 06, 20179.6810.039.6210.0110.0131,135,300
Sep 05, 20179.639.669.409.549.5424,629,200
Sep 01, 20179.129.399.089.299.2922,329,000
Aug 31, 20178.859.038.838.988.9815,838,500
Aug 30, 20179.019.048.778.798.7916,278,500
Aug 29, 20178.969.078.959.059.059,786,000
Aug 28, 20179.219.229.039.089.0812,641,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...