PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201916.5216.6616.4516.5916.5914,783,508
Jun 21, 201916.4216.7116.4216.6216.6217,336,400
Jun 20, 201916.0816.5016.0816.3716.3715,275,300
Jun 19, 201915.6815.9415.6415.9415.9411,434,400
Jun 18, 201915.6315.8915.6215.7915.7911,106,900
Jun 17, 201915.4315.6715.4015.4615.468,463,400
Jun 14, 201915.3815.4915.2515.4015.4011,567,100
Jun 13, 201915.5715.6615.4315.4715.4712,689,600
Jun 12, 201915.3615.5415.1415.2115.2112,604,700
Jun 11, 201915.2015.5815.1615.5215.5213,796,700
Jun 10, 201915.2215.3514.9815.0715.0716,234,000
Jun 07, 201915.0815.3915.0815.3815.3813,682,100
Jun 06, 201914.8615.1514.6814.9514.9510,725,700
Jun 05, 201915.0315.0614.5514.7114.7114,076,100
Jun 04, 201914.8915.0414.8515.0315.038,787,600
Jun 03, 201914.6914.9514.6414.7714.7712,957,600
May 31, 201914.4114.7814.3414.4314.4314,241,800
May 30, 201914.5614.7814.4214.5014.5014,211,500
May 29, 201914.2814.5914.2214.5514.558,950,600
May 28, 201914.2614.4714.1114.3214.3210,866,200
May 24, 201914.1714.2013.9614.1014.107,448,000
May 23, 201913.8713.9613.6513.9113.9115,275,400
May 22, 201914.1514.3314.0214.2214.2215,955,300
May 22, 20190.051 Dividend
May 21, 201913.6814.1713.6214.1014.0514,535,600
May 20, 201913.4713.6813.3313.6813.6314,474,900
May 17, 201913.6113.8013.3513.4613.4117,738,600
May 16, 201914.0014.1413.8113.8513.8019,905,700
May 15, 201913.9914.2013.9814.1614.1112,869,700
May 14, 201914.3414.4914.2614.3614.3112,956,000
May 13, 201914.4314.5814.2214.3514.3014,187,100
May 10, 201914.8014.8614.4714.8114.7611,401,500
May 09, 201914.9114.9914.6714.7814.7317,390,300
May 08, 201915.0115.4714.9615.2615.2021,063,000
May 07, 201914.6014.7214.3514.7114.6613,871,200
May 06, 201914.6414.9114.6314.8614.8111,335,100
May 03, 201915.1115.1915.0015.0114.969,813,900
May 02, 201914.8315.0114.7414.9114.8615,573,700
May 01, 201915.3015.3014.9014.9314.8811,287,500
Apr 30, 201915.5215.5715.1615.2315.1712,911,200
Apr 29, 201915.5115.5615.3615.3715.319,135,800
Apr 26, 201915.4415.5315.2515.3815.3210,893,700
Apr 25, 201915.3315.6415.2315.4715.4112,961,900
Apr 24, 201915.7415.7415.1215.3415.2816,465,700
Apr 23, 201915.8615.9415.6815.8015.7413,804,200
Apr 22, 201915.7115.8615.6115.6915.6311,953,700
Apr 18, 201915.6615.8515.4415.6215.5625,562,300
Apr 17, 201915.6315.6415.0315.3015.2420,409,400
Apr 16, 201914.9215.6014.9115.3715.3123,810,100
Apr 15, 201915.3915.4014.9315.0214.9729,316,600
Apr 12, 201915.7115.7814.8914.9414.8962,158,200
Apr 11, 201916.7416.8116.3716.4716.4121,872,800
Apr 10, 201916.8517.1416.7816.9916.9319,349,300
Apr 09, 201916.9316.9616.6416.8816.8214,970,800
Apr 08, 201916.6917.1716.6816.9916.9327,438,400
Apr 05, 201916.1316.6116.1116.5016.4420,962,800
Apr 04, 201915.5616.2515.5516.1716.1116,270,800
Apr 03, 201916.1316.2115.6715.7215.6617,728,300
Apr 02, 201915.9716.0415.7716.0215.9614,331,100
Apr 01, 201916.1516.2315.8715.9415.8815,011,700
Mar 29, 201916.0516.1915.8115.9215.8614,067,200
Mar 28, 201915.2815.9015.2515.8015.7419,276,800
Mar 27, 201915.9216.0215.4415.4915.4323,959,700
Mar 26, 201916.2016.4416.0716.3916.3317,771,500
Mar 25, 201915.9116.0515.6515.8815.8219,599,500
Mar 22, 201916.3316.5115.7815.8215.7635,511,900
Mar 21, 201917.2717.4716.6117.0516.9930,482,800
Mar 20, 201917.3517.9017.3217.6317.5721,208,900
Mar 19, 201917.1917.5617.1017.3717.3132,183,400
Mar 18, 201916.6217.1116.6017.1117.0522,896,400
Mar 15, 201916.2816.6316.2716.5916.5324,297,800
Mar 14, 201916.2516.4216.1216.2516.1914,013,700
Mar 13, 201915.7516.3615.7416.2516.1913,786,500
Mar 12, 201915.9316.1715.7815.8215.7611,024,700
Mar 11, 201915.3715.9715.3515.8715.8120,210,200
Mar 08, 201914.8715.0114.7514.9814.9312,613,200
Mar 07, 201915.3115.3114.9515.0414.9910,542,300
Mar 06, 201915.5615.6115.1615.2915.2311,150,800
Mar 05, 201915.4815.6915.4315.6615.606,169,300
Mar 04, 201915.6315.7015.4115.5615.508,322,800
Mar 01, 201915.6815.8515.4315.4915.4314,622,800
Feb 28, 201916.3916.4015.5715.7215.6627,927,100
Feb 27, 201916.3516.5716.2216.4216.3612,406,000
Feb 26, 201916.3816.5116.1516.2716.2112,902,000
Feb 25, 201916.5516.5816.2416.2416.1815,846,400
Feb 22, 201916.7016.7516.5316.6316.5711,548,800
Feb 21, 201916.6316.7916.4116.6516.5913,823,400
Feb 20, 201916.7017.0816.6516.7216.6616,370,700
Feb 19, 201916.6316.9116.6216.8016.7411,174,000
Feb 15, 201916.7916.8316.5816.7516.6911,342,000
Feb 14, 201916.2116.8016.1516.7216.6618,571,100
Feb 13, 201916.1116.3816.0916.2616.2015,030,400
Feb 12, 201915.8916.1515.8316.0415.9816,769,000
Feb 11, 201915.5015.5015.2515.3215.2613,448,200
Feb 08, 201915.8315.8515.4015.6915.6310,686,100
Feb 07, 201916.2316.2715.6315.8815.8220,246,000
Feb 06, 201916.2316.3616.1016.2216.1619,404,100
Feb 05, 201916.4016.7016.3716.6316.5711,779,100
Feb 04, 201916.1716.5816.1416.4916.4315,855,800
Feb 01, 201916.1816.4416.1516.4316.3715,004,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...