PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201915.8615.9415.6815.8015.8013,673,300
Apr 22, 201915.7115.8615.6115.6915.6911,953,700
Apr 18, 201915.6615.8515.4415.6215.6225,562,300
Apr 17, 201915.6315.6415.0315.3015.3020,409,400
Apr 16, 201914.9215.6014.9115.3715.3723,810,100
Apr 15, 201915.3915.4014.9315.0215.0229,316,600
Apr 12, 201915.7115.7814.8914.9414.9462,158,200
Apr 11, 201916.7416.8116.3716.4716.4721,872,800
Apr 10, 201916.8517.1416.7816.9916.9919,349,300
Apr 09, 201916.9316.9616.6416.8816.8814,970,800
Apr 08, 201916.6917.1716.6816.9916.9927,438,400
Apr 05, 201916.1316.6116.1116.5016.5020,962,800
Apr 04, 201915.5616.2515.5516.1716.1716,270,800
Apr 03, 201916.1316.2115.6715.7215.7217,728,300
Apr 02, 201915.9716.0415.7716.0216.0214,331,100
Apr 01, 201916.1516.2315.8715.9415.9415,011,700
Mar 29, 201916.0516.1915.8115.9215.9214,067,200
Mar 28, 201915.2815.9015.2515.8015.8019,276,800
Mar 27, 201915.9216.0215.4415.4915.4923,959,700
Mar 26, 201916.2016.4416.0716.3916.3917,771,500
Mar 25, 201915.9116.0515.6515.8815.8819,599,500
Mar 22, 201916.3316.5115.7815.8215.8235,511,900
Mar 21, 201917.2717.4716.6117.0517.0530,482,800
Mar 20, 201917.3517.9017.3217.6317.6321,208,900
Mar 19, 201917.1917.5617.1017.3717.3732,183,400
Mar 18, 201916.6217.1116.6017.1117.1122,896,400
Mar 15, 201916.2816.6316.2716.5916.5924,297,800
Mar 14, 201916.2516.4216.1216.2516.2514,013,700
Mar 13, 201915.7516.3615.7416.2516.2513,786,500
Mar 12, 201915.9316.1715.7815.8215.8211,024,700
Mar 11, 201915.3715.9715.3515.8715.8720,210,200
Mar 08, 201914.8715.0114.7514.9814.9812,613,200
Mar 07, 201915.3115.3114.9515.0415.0410,542,300
Mar 06, 201915.5615.6115.1615.2915.2911,150,800
Mar 05, 201915.4815.6915.4315.6615.666,169,300
Mar 04, 201915.6315.7015.4115.5615.568,322,800
Mar 01, 201915.6815.8515.4315.4915.4914,622,800
Feb 28, 201916.3916.4015.5715.7215.7227,927,100
Feb 27, 201916.3516.5716.2216.4216.4212,406,000
Feb 26, 201916.3816.5116.1516.2716.2712,902,000
Feb 25, 201916.5516.5816.2416.2416.2415,846,400
Feb 22, 201916.7016.7516.5316.6316.6311,548,800
Feb 21, 201916.6316.7916.4116.6516.6513,823,400
Feb 20, 201916.7017.0816.6516.7216.7216,370,700
Feb 19, 201916.6316.9116.6216.8016.8011,174,000
Feb 15, 201916.7916.8316.5816.7516.7511,342,000
Feb 14, 201916.2116.8016.1516.7216.7218,571,100
Feb 13, 201916.1116.3816.0916.2616.2615,030,400
Feb 12, 201915.8916.1515.8316.0416.0416,769,000
Feb 11, 201915.5015.5015.2515.3215.3213,448,200
Feb 08, 201915.8315.8515.4015.6915.6910,686,100
Feb 07, 201916.2316.2715.6315.8815.8820,246,000
Feb 06, 201916.2316.3616.1016.2216.2219,404,100
Feb 05, 201916.4016.7016.3716.6316.6311,779,100
Feb 04, 201916.1716.5816.1416.4916.4915,855,800
Feb 01, 201916.1816.4416.1516.4316.4315,004,900
Jan 31, 201916.2416.3916.1016.3016.3024,818,100
Jan 30, 201915.8116.0015.6616.0016.0015,787,300
Jan 29, 201915.5615.7315.4415.5715.5713,686,800
Jan 28, 201915.4315.4514.9715.0915.0924,560,400
Jan 25, 201915.6315.8615.6115.8215.8212,509,700
Jan 24, 201915.4315.6515.3615.5215.5210,608,600
Jan 23, 201915.3315.4815.1715.4815.4811,565,300
Jan 22, 201915.3815.4615.0315.1815.1811,906,100
Jan 18, 201915.6015.6215.2915.4015.4016,033,100
Jan 17, 201915.1015.5115.0815.4215.4215,210,300
Jan 16, 201915.1015.3515.0115.3015.3014,210,400
Jan 15, 201915.3415.4215.0915.2415.2412,807,300
Jan 14, 201915.1715.5215.1415.3315.339,270,400
Jan 11, 201915.2215.3615.1215.2915.2910,191,300
Jan 10, 201915.4215.5715.2515.4815.4815,290,900
Jan 09, 201915.5715.7115.5115.6215.6219,822,300
Jan 08, 201915.3415.4315.0715.2015.2017,556,900
Jan 07, 201914.9115.5414.4515.0615.0637,305,100
Jan 04, 201914.4314.8014.3114.7614.7621,083,900
Jan 03, 201914.4014.4213.9314.2614.2625,681,900
Jan 02, 201913.1914.1113.0914.0114.0131,001,800
Dec 31, 201813.2113.3112.8813.0113.0110,571,600
Dec 28, 201813.0113.1812.8413.0313.0316,520,100
Dec 28, 20180.02576 Dividend
Dec 27, 201812.5612.8012.4012.8012.7714,140,700
Dec 26, 201812.0012.7311.8912.7212.6927,181,900
Dec 24, 201812.2812.4912.0912.1012.087,663,400
Dec 21, 201812.5012.8212.2812.3812.3621,219,300
Dec 20, 201812.5712.8612.4212.5912.5624,607,600
Dec 19, 201812.6513.2612.6112.6712.6434,042,000
Dec 18, 201813.2113.2612.8612.8812.8522,750,400
Dec 17, 201813.3913.6513.1913.2013.1717,165,700
Dec 14, 201813.3913.6613.3413.4013.3712,513,800
Dec 13, 201813.5013.6913.4713.6313.6013,014,700
Dec 12, 201813.7813.9613.5813.6113.5821,401,800
Dec 11, 201813.8213.8213.2413.4413.4120,167,100
Dec 10, 201813.6213.7413.4113.5313.5023,437,300
Dec 07, 201814.4714.7714.1414.2414.2122,208,300
Dec 06, 201814.0414.1813.7414.1414.1127,537,600
Dec 04, 201815.0815.1714.5714.6714.6422,692,300
Dec 03, 201815.1515.2814.8915.0415.0123,142,800
Nov 30, 201814.3714.6614.1814.5614.5316,435,200
Nov 29, 201814.2914.5114.1614.3314.3021,210,400
Nov 28, 201814.5114.5713.9414.3914.3623,629,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...