Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.54+0.10 (+0.65%)
At close: 04:00PM EDT
15.55 +0.01 (+0.06%)
After hours: 04:52PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202215.6515.7315.4515.5415.5442,231,380
Aug 09, 202215.5615.6615.3315.4415.4433,934,300
Aug 08, 202214.8715.3714.8015.3415.3441,374,800
Aug 05, 202214.0014.5513.9814.4514.4526,409,900
Aug 04, 202213.8514.2013.6214.1514.1529,549,500
Aug 03, 202213.9113.9813.7013.7613.7622,954,700
Aug 02, 202214.0414.2013.8113.8413.8425,736,900
Aug 01, 202214.0814.3413.8914.1014.1032,740,800
Jul 29, 202213.9114.4413.9114.2814.2845,094,400
Jul 28, 202213.2713.4812.9313.3913.3936,476,600
Jul 27, 202212.7312.9612.4612.9512.9530,888,400
Jul 26, 202212.6712.7912.4112.6112.6121,026,800
Jul 25, 202211.9512.3911.8712.3912.3926,161,600
Jul 22, 202211.5611.7211.5111.6411.6421,128,300
Jul 21, 202211.3411.4911.1211.4711.4721,380,300
Jul 20, 202211.6511.7711.5211.6311.6320,702,400
Jul 19, 202211.5511.8011.5511.6611.6616,166,200
Jul 18, 202211.4411.6711.4311.4711.4719,365,800
Jul 15, 202210.9811.2410.9211.2311.2317,722,900
Jul 14, 202210.9311.0310.7510.9010.9026,475,800
Jul 13, 202211.1711.5011.1411.3411.3422,946,600
Jul 12, 202211.2511.3811.1711.2311.2318,786,100
Jul 11, 202211.5811.6911.4711.5511.5530,857,100
Jul 08, 202211.8011.8711.5811.7911.7916,867,100
Jul 07, 202211.4611.6611.4611.5611.5620,206,800
Jul 06, 202211.1811.2410.7511.1011.1024,208,300
Jul 05, 202211.4511.4911.0011.3411.3433,996,100
Jul 01, 202211.5311.7911.2211.7611.7635,389,400
Jun 30, 202211.5911.8011.4511.6811.6829,035,700
Jun 29, 202212.0812.1911.7811.8311.8326,189,100
Jun 28, 202212.1412.2111.7711.8911.8927,676,300
Jun 27, 202211.2111.8611.1611.7811.7841,058,600
Jun 24, 202211.2611.3410.9210.9510.9528,032,500
Jun 23, 202211.6011.6510.9911.1011.1031,107,300
Jun 22, 202211.2811.7611.1811.4511.4532,909,100
Jun 21, 202211.7311.8611.5011.5511.5537,478,000
Jun 17, 202212.0912.1311.2311.6111.6172,525,700
Jun 16, 202212.4112.4511.8512.0812.0844,575,900
Jun 15, 202212.8612.9412.4512.7612.7636,820,000
Jun 14, 202212.9212.9812.5712.7112.7131,282,300
Jun 13, 202212.7612.8812.3712.5912.5950,334,000
Jun 10, 202213.0613.2912.9113.2113.2134,411,300
Jun 09, 202213.6813.8213.5013.5113.5124,629,300
Jun 08, 202213.9214.0513.7513.7913.7920,700,000
Jun 07, 202213.9514.1013.8613.9013.9026,784,100
Jun 06, 202214.2514.2613.9114.0214.0218,413,700
Jun 03, 202213.6514.1913.6514.1814.1828,694,700
Jun 02, 202213.8013.8913.6613.7513.7516,046,100
Jun 01, 202214.0014.1113.7013.8313.8316,872,500
May 31, 202214.1714.3413.8413.8813.8834,374,000
May 27, 202214.5114.5614.2114.2614.2634,337,200
May 26, 202214.5514.8814.5514.8014.8023,802,000
May 25, 202214.2514.6314.2514.5514.5535,194,200
May 24, 202214.3914.4713.9514.2314.2347,042,600
May 24, 20221.468 Dividend
May 23, 202215.7916.3015.6916.2614.7937,523,000
May 20, 202215.2115.4915.0815.4214.0325,960,200
May 19, 202214.8715.2014.7815.0713.7123,754,500
May 18, 202215.0615.1414.6114.7513.4222,708,200
May 17, 202215.1115.2214.9415.1613.7922,947,000
May 16, 202214.5614.9814.5514.8513.5129,493,000
May 13, 202214.2414.6314.2314.5113.2038,489,000
May 12, 202214.0714.3513.8514.1212.8535,733,000
May 11, 202213.7914.4413.7814.0812.8139,065,400
May 10, 202213.4713.6213.2413.4612.2437,395,600
May 09, 202213.7613.7713.2013.2412.0442,898,700
May 06, 202213.8014.2213.4114.0812.8137,991,300
May 05, 202214.0014.0213.2513.6512.4241,869,500
May 04, 202213.3814.0913.1614.0112.7534,501,700
May 03, 202213.0913.3913.0413.3112.1137,905,200
May 02, 202213.2013.2612.7313.0111.8441,391,500
Apr 29, 202213.9614.3013.5613.5712.3433,158,100
Apr 28, 202213.4213.5913.2213.5112.2916,601,900
Apr 27, 202213.3013.4713.1513.3112.1123,975,800
Apr 26, 202213.4713.6213.1913.2612.0630,238,800
Apr 25, 202213.4313.7513.1513.6312.4029,705,500
Apr 22, 202214.5414.5613.8413.8812.6328,323,800
Apr 21, 202215.2015.2414.4214.5813.2625,522,000
Apr 20, 202214.9515.2014.7815.1613.7918,373,900
Apr 19, 202214.7415.0614.5914.9013.5519,633,500
Apr 18, 202214.7114.8114.5614.6613.3427,350,000
Apr 14, 202214.6814.9314.5314.7113.3842,065,300
Apr 14, 20221.219 Dividend
Apr 13, 202215.8416.0915.7115.9613.4132,413,000
Apr 12, 202215.9515.9915.6315.6613.1629,529,600
Apr 11, 202215.6915.6915.4215.5513.0720,950,800
Apr 08, 202215.3915.7415.2815.6913.1826,444,300
Apr 07, 202214.9215.5014.9215.4312.9629,397,000
Apr 06, 202214.9615.0714.6314.7812.4226,711,400
Apr 05, 202215.0815.3314.8814.9112.5328,140,800
Apr 04, 202215.1015.1914.8715.1512.7326,067,000
Apr 01, 202214.9915.2214.8915.1012.6927,697,100
Mar 31, 202214.5114.9914.5114.8012.4430,413,700
Mar 30, 202214.6014.7514.5014.6712.3329,211,400
Mar 29, 202214.5214.6514.1814.4912.1740,652,100
Mar 28, 202214.2414.3414.0414.1811.9135,117,600
Mar 25, 202214.4814.8414.4314.6912.3420,020,200
Mar 24, 202214.1714.5614.0514.4612.1522,399,200
Mar 23, 202213.9814.4513.9414.1911.9229,392,800
Mar 22, 202214.0114.0113.5813.7511.5522,982,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement