PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201913.3814.1213.2113.8113.8134,554,514
Aug 20, 201912.9813.2512.9313.0813.0813,600,100
Aug 19, 201913.3813.4413.0113.1213.1216,040,500
Aug 16, 201913.4013.4913.0013.2313.2314,521,200
Aug 15, 201913.3013.4413.0013.3513.3515,853,300
Aug 14, 201913.6313.6813.3513.3913.3917,874,900
Aug 13, 201913.7014.2313.6314.0914.0912,920,600
Aug 13, 20190.103026 Dividend
Aug 12, 201914.0414.0813.9014.0013.9011,298,300
Aug 09, 201914.6414.8114.4714.5114.4011,900,200
Aug 08, 201914.4814.6414.3314.6314.5218,616,200
Aug 07, 201913.8614.2213.7414.1914.0924,318,200
Aug 06, 201914.4814.5314.2014.3214.2121,047,900
Aug 05, 201914.4614.4814.0914.1814.0822,565,800
Aug 02, 201915.2315.3514.8214.9514.8422,373,900
Aug 01, 201914.9915.2314.4314.7214.6123,904,100
Jul 31, 201915.3015.3214.8815.0514.9416,161,400
Jul 30, 201915.2115.2615.0815.1315.0213,177,100
Jul 29, 201915.0215.2614.9515.2315.1210,817,700
Jul 26, 201915.4315.4415.0015.0714.9619,329,100
Jul 25, 201915.8215.8315.4615.4815.3713,285,100
Jul 24, 201916.0716.2015.8515.8615.7411,108,700
Jul 23, 201916.0316.0815.9016.0715.9516,055,000
Jul 22, 201916.1216.1715.9615.9915.879,424,200
Jul 19, 201916.1016.1115.9015.9915.8710,866,200
Jul 18, 201916.1716.1915.9516.1316.0110,354,200
Jul 17, 201916.2716.2716.0316.1616.0411,388,200
Jul 16, 201916.4516.5516.1316.1916.0712,981,500
Jul 15, 201916.8116.8816.4716.4916.3712,330,400
Jul 12, 201916.6916.9516.6616.8316.7119,439,900
Jul 11, 201916.4216.7116.3916.6916.5723,231,200
Jul 10, 201916.3516.4216.2416.2816.1623,702,400
Jul 09, 201915.9016.1115.7816.0515.9313,560,300
Jul 08, 201915.7816.0315.7116.0015.8817,642,000
Jul 05, 201915.6115.8115.5515.6815.5610,830,300
Jul 03, 201915.2815.4515.2415.3315.227,403,100
Jul 02, 201915.4415.4715.1315.2315.1218,061,600
Jul 01, 201915.9716.0015.4715.4915.3817,168,300
Jun 28, 201915.7115.8715.4415.5715.4611,905,200
Jun 27, 201915.6815.7215.2715.5415.4330,350,500
Jun 26, 201915.9616.0615.7815.8615.7458,240,700
Jun 25, 201916.3216.3515.8515.9815.8621,493,200
Jun 24, 201916.5216.6616.4516.5916.4714,795,700
Jun 21, 201916.4216.7116.4216.6216.5017,336,400
Jun 20, 201916.0816.5016.0816.3716.2515,275,300
Jun 19, 201915.6815.9415.6415.9415.8211,434,400
Jun 18, 201915.6315.8915.6215.7915.6711,106,900
Jun 17, 201915.4315.6715.4015.4615.358,463,400
Jun 14, 201915.3815.4915.2515.4015.2911,567,100
Jun 13, 201915.5715.6615.4315.4715.3612,689,600
Jun 12, 201915.3615.5415.1415.2115.1012,604,700
Jun 11, 201915.2015.5815.1615.5215.4113,796,700
Jun 10, 201915.2215.3514.9815.0714.9616,234,000
Jun 07, 201915.0815.3915.0815.3815.2713,682,100
Jun 06, 201914.8615.1514.6814.9514.8410,725,700
Jun 05, 201915.0315.0614.5514.7114.6014,076,100
Jun 04, 201914.8915.0414.8515.0314.928,787,600
Jun 03, 201914.6914.9514.6414.7714.6612,957,600
May 31, 201914.4114.7814.3414.4314.3214,241,800
May 30, 201914.5614.7814.4214.5014.3914,211,500
May 29, 201914.2814.5914.2214.5514.448,950,600
May 28, 201914.2614.4714.1114.3214.2110,866,200
May 24, 201914.1714.2013.9614.1014.007,448,000
May 23, 201913.8713.9613.6513.9113.8115,275,400
May 22, 201914.1514.3314.0214.2214.1215,955,300
May 22, 20190.050897 Dividend
May 21, 201913.6814.1713.6214.1013.9514,535,600
May 20, 201913.4713.6813.3313.6813.5314,474,900
May 17, 201913.6113.8013.3513.4613.3117,738,600
May 16, 201914.0014.1413.8113.8513.7019,905,700
May 15, 201913.9914.2013.9814.1614.0112,869,700
May 14, 201914.3414.4914.2614.3614.2012,956,000
May 13, 201914.4314.5814.2214.3514.1914,187,100
May 10, 201914.8014.8614.4714.8114.6511,401,500
May 09, 201914.9114.9914.6714.7814.6217,390,300
May 08, 201915.0115.4714.9615.2615.0921,063,000
May 07, 201914.6014.7214.3514.7114.5513,871,200
May 06, 201914.6414.9114.6314.8614.7011,335,100
May 03, 201915.1115.1915.0015.0114.859,813,900
May 02, 201914.8315.0114.7414.9114.7515,573,700
May 01, 201915.3015.3014.9014.9314.7711,287,500
Apr 30, 201915.5215.5715.1615.2315.0612,911,200
Apr 29, 201915.5115.5615.3615.3715.209,135,800
Apr 26, 201915.4415.5315.2515.3815.2110,893,700
Apr 25, 201915.3315.6415.2315.4715.3012,961,900
Apr 24, 201915.7415.7415.1215.3415.1716,465,700
Apr 23, 201915.8615.9415.6815.8015.6313,804,200
Apr 22, 201915.7115.8615.6115.6915.5211,953,700
Apr 18, 201915.6615.8515.4415.6215.4525,562,300
Apr 17, 201915.6315.6415.0315.3015.1320,409,400
Apr 16, 201914.9215.6014.9115.3715.2023,810,100
Apr 15, 201915.3915.4014.9315.0214.8629,316,600
Apr 12, 201915.7115.7814.8914.9414.7862,158,200
Apr 11, 201916.7416.8116.3716.4716.2921,872,800
Apr 10, 201916.8517.1416.7816.9916.8019,349,300
Apr 09, 201916.9316.9616.6416.8816.7014,970,800
Apr 08, 201916.6917.1716.6816.9916.8027,438,400
Apr 05, 201916.1316.6116.1116.5016.3220,962,800
Apr 04, 201915.5616.2515.5516.1715.9916,270,800
Apr 03, 201916.1316.2115.6715.7215.5517,728,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...