U.S. Markets open in 7 hrs 15 mins

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.32-0.37 (-3.46%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2021------
Aug 04, 2021------
Aug 03, 202110.3010.7210.1510.6910.6929,757,200
Aug 02, 2021------
Jul 30, 202111.0311.1310.6110.6710.6724,677,500
Jul 29, 202111.1111.2811.0311.1811.1816,613,300
Jul 28, 202110.8711.1110.7511.0711.0721,586,200
Jul 27, 202110.7510.8710.6410.8310.8317,476,400
Jul 26, 202110.5510.8710.5510.8610.8617,078,600
Jul 23, 202110.7510.7910.4910.5410.5414,076,800
Jul 22, 202110.6810.7610.5310.6610.6615,158,600
Jul 21, 202110.4810.7810.4510.7010.7021,620,500
Jul 20, 202110.0810.589.9810.4610.4625,425,700
Jul 19, 202110.3610.4310.1010.1910.1930,192,900
Jul 16, 202110.9710.9810.5410.6810.6820,860,300
Jul 15, 202111.0411.1810.7810.8310.8322,301,600
Jul 14, 202111.3111.3911.1111.1711.1723,993,300
Jul 13, 202110.9511.1110.8611.0611.0616,181,300
Jul 12, 202110.8011.0510.7011.0311.0318,279,900
Jul 09, 202110.8710.9710.7410.8910.8915,095,000
Jul 08, 202110.7510.9010.5910.7810.7825,261,300
Jul 07, 202111.0411.0810.7711.0211.0235,695,900
Jul 06, 202111.4411.5211.0311.0511.0537,175,600
Jul 02, 202111.8611.9711.6211.9211.9219,329,800
Jul 01, 202112.3812.3811.7611.7911.7937,910,700
Jun 30, 202111.8312.2811.8012.2312.2347,153,500
Jun 29, 202111.8912.0611.7012.0612.0632,933,900
Jun 28, 202111.9311.9611.7411.8811.8828,835,100
Jun 25, 202112.1512.2511.8511.9511.9544,478,800
Jun 24, 202111.9912.2511.9112.1612.1631,999,300
Jun 23, 202111.8812.1011.7611.9211.9232,095,900
Jun 22, 202111.6511.9211.5011.8211.8231,471,500
Jun 21, 202111.5511.7411.4411.6911.6923,217,200
Jun 18, 202111.3711.4111.2011.3711.3735,908,000
Jun 17, 202111.7811.8311.3011.4111.4135,145,200
Jun 16, 202111.7511.8411.4811.8011.8031,998,700
Jun 15, 202111.5611.7411.4211.7011.7020,327,000
Jun 14, 202111.7411.8611.4611.5211.5227,223,300
Jun 11, 202111.6611.6811.3711.4611.4637,540,100
Jun 10, 202111.7811.8811.5811.6711.6735,406,200
Jun 09, 202111.7311.8711.5811.7111.7172,794,600
Jun 08, 202111.3211.7611.2211.7511.7587,842,300
Jun 07, 202111.3511.6011.2411.4311.4362,577,100
Jun 04, 202111.3511.6211.2811.5911.5957,259,400
Jun 03, 202111.2011.3611.0811.2811.2861,888,700
Jun 02, 202110.5211.3210.5111.3011.30110,221,400
Jun 01, 202110.5410.6510.3310.6310.6362,865,000
May 28, 20219.8510.249.7910.2110.2154,008,400
May 27, 20219.599.649.479.589.5822,938,100
May 26, 20219.389.569.349.559.5526,154,000
May 25, 20219.669.679.389.399.3924,265,400
May 24, 20219.529.659.459.589.5820,720,000
May 21, 20219.529.629.419.429.4226,837,900
May 20, 20219.599.619.419.499.4932,457,300
May 19, 20219.579.679.439.569.5627,309,600
May 18, 20219.819.869.639.729.7226,138,300
May 17, 20219.649.849.619.819.8126,117,800
May 14, 20219.529.739.489.689.6839,981,600
May 13, 20219.179.258.959.229.2233,217,000
May 12, 20219.429.479.129.129.1242,520,500
May 11, 20219.089.409.039.359.3538,058,000
May 10, 20219.229.349.169.229.2238,146,200
May 07, 20218.799.108.749.079.0731,156,300
May 06, 20218.738.788.668.768.7633,589,800
May 05, 20218.488.738.428.688.6828,189,700
May 04, 20218.488.498.258.258.2522,326,900
May 03, 20218.498.578.398.488.4837,676,200
Apr 30, 20218.538.668.468.488.4829,681,500
Apr 29, 20218.838.848.478.568.5630,050,300
Apr 28, 20218.508.808.498.808.8030,890,200
Apr 27, 20218.598.668.268.318.3125,524,400
Apr 26, 20218.518.638.468.548.5418,826,700
Apr 23, 20218.518.548.328.448.4427,208,600
Apr 22, 20218.488.538.388.498.4931,262,400
Apr 21, 20218.228.368.198.338.3316,128,700
Apr 20, 20218.538.578.288.338.3333,159,300
Apr 19, 20218.048.738.028.548.5457,340,900
Apr 16, 20217.988.167.918.128.1230,800,200
Apr 15, 20218.298.348.098.108.1022,142,200
Apr 15, 20210.292861 Dividend
Apr 14, 20218.248.578.238.498.2034,627,500
Apr 13, 20218.228.388.188.277.9832,407,700
Apr 12, 20218.458.508.238.277.9826,566,500
Apr 09, 20218.238.308.218.298.0046,909,100
Apr 08, 20218.418.458.258.378.0830,380,500
Apr 07, 20218.468.538.368.428.1327,152,700
Apr 06, 20218.438.538.368.418.1221,520,300
Apr 05, 20218.408.438.278.388.0919,332,600
Apr 01, 20218.428.498.228.277.9831,407,300
Mar 31, 20218.248.538.228.488.1927,791,600
Mar 30, 20218.158.258.108.157.8721,915,600
Mar 29, 20217.988.187.968.157.8726,098,500
Mar 26, 20218.178.337.968.117.8331,146,800
Mar 25, 20217.838.127.748.117.8331,080,800
Mar 24, 20218.218.397.988.017.7329,194,400
Mar 23, 20218.268.458.138.157.8730,057,300
Mar 22, 20218.348.448.208.378.0823,507,200
Mar 19, 20218.288.618.188.498.2029,644,800
Mar 18, 20218.318.498.148.237.9535,557,100
Mar 17, 20218.028.477.998.438.1431,789,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...