Australia markets open in 4 hours 37 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.08+0.22 (+2.03%)
At close: 04:00PM EDT
11.17 +0.09 (+0.81%)
After hours: 07:54PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202210.7911.4110.7311.0811.0820,101,500
29 Sept 202210.7310.9310.5710.8610.8614,438,200
28 Sept 202211.0811.0910.7110.9910.9924,946,800
27 Sept 202211.1011.3011.0111.0611.0614,828,500
26 Sept 202211.1511.2910.8210.9410.9413,750,300
23 Sept 202211.9411.9711.3211.3811.3813,866,500
22 Sept 202212.1012.5512.0012.4612.4613,226,000
21 Sept 202212.1812.2511.9312.0112.0110,737,900
20 Sept 202212.0012.2011.9512.0712.0715,081,300
19 Sept 202211.5112.1911.4912.1112.1114,147,700
16 Sept 202211.6111.7611.4711.7111.7114,937,200
15 Sept 202211.9112.0011.7711.8611.8610,283,000
14 Sept 202211.9212.1411.9012.0112.0110,009,100
13 Sept 202211.9612.1411.7611.7911.7912,302,100
12 Sept 202212.6212.6812.3512.3912.3911,646,100
09 Sept 202212.4912.5412.3212.3612.367,803,100
08 Sept 202212.3012.6012.0112.1912.1912,863,800
07 Sept 202212.0512.4311.9412.2912.296,074,500
06 Sept 202212.4012.4012.0512.2712.2715,038,500
02 Sept 202213.1713.2912.8312.8912.8912,356,200
01 Sept 202212.8512.9712.5712.8912.8912,141,800
31 Aug 202212.3312.9012.2912.7412.7424,263,000
30 Aug 202213.3713.3812.6212.7212.7216,781,200
29 Aug 202213.3413.9613.2713.6413.6413,843,000
26 Aug 202212.8613.2512.7713.1813.1810,552,500
25 Aug 202213.2613.2612.7613.0113.0111,914,600
24 Aug 202213.0513.3612.9613.1413.1416,564,000
23 Aug 202212.7913.1212.7913.1013.1017,842,200
22 Aug 202212.0612.6211.8612.5412.5416,955,900
19 Aug 202212.6912.7412.1112.2412.2420,865,900
18 Aug 202212.8812.9612.6612.8812.8810,660,400
17 Aug 202212.2412.7112.2212.7112.7112,738,300
16 Aug 202212.3612.4912.2712.4412.4415,583,000
15 Aug 202212.0012.6611.9712.4712.4716,634,600
12 Aug 202211.6012.5311.5812.3812.3828,452,400
11 Aug 202214.7014.7514.0114.0314.0318,482,700
10 Aug 202214.6414.6914.4114.5514.5513,016,600
09 Aug 202214.5014.6014.3314.4714.4719,767,100
08 Aug 202213.9614.3413.8114.3414.3416,951,200
05 Aug 202212.9813.4812.9713.4613.4613,380,600
04 Aug 202212.8913.1712.7313.0313.0313,192,800
03 Aug 202212.8512.8812.6212.7712.779,673,100
02 Aug 202212.9013.1412.7312.7812.789,287,800
01 Aug 202212.9413.1612.7512.9612.9613,676,900
29 July 202212.9013.3712.8713.1313.1326,347,500
28 July 202212.2512.5611.9712.5012.5016,822,800
27 July 202211.6511.9511.4811.9011.908,103,900
26 July 202211.6411.7911.3811.5511.5511,397,300
25 July 202210.9711.4010.9211.4011.4019,773,000
22 July 202210.6410.7510.5410.6710.6711,993,300
21 July 202210.3410.5610.2510.5210.5212,765,300
20 July 202210.7310.8010.5410.6610.669,913,100
19 July 202210.6010.8510.6010.7310.739,262,600
18 July 202210.5110.6910.4710.5410.5410,841,000
15 July 202210.1510.3610.0910.3610.369,209,700
14 July 202210.0810.169.9010.0710.0710,035,000
13 July 202210.2810.5810.2810.4410.449,807,000
12 July 202210.3310.4510.2910.3410.348,097,600
11 July 202210.6210.7210.5610.6110.617,515,800
08 July 202210.8110.9110.6310.8810.888,708,500
07 July 202210.6010.7410.6010.6410.6411,108,400
06 July 202210.2910.359.8710.1710.1712,405,800
05 July 202210.4810.5110.1610.3710.3715,656,700
01 July 202210.5410.8210.2810.7110.7112,881,600
30 June 202210.5410.7610.4210.6310.6313,608,700
29 June 202210.9211.0110.6610.7510.7518,390,500
28 June 202210.9211.0610.6210.7510.7513,833,900
27 June 202210.2010.7510.1810.6910.6927,010,600
24 June 202210.2210.279.919.949.9412,240,500
23 June 202210.5010.549.9610.0810.0821,743,500
22 June 202210.2410.6810.1510.3810.3819,809,900
21 June 202210.6510.7910.3710.4510.4517,091,600
17 June 202210.9610.9710.1510.4310.4328,061,100
16 June 202211.2311.2410.7010.9010.9012,748,700
15 June 202211.5711.6811.2211.5011.5017,419,600
14 June 202211.6811.7611.3411.4611.4619,370,600
13 June 202211.4511.5711.1611.3511.3512,679,400
10 June 202211.6711.9111.6711.8111.8113,884,200
09 June 202212.3912.4912.1512.1812.1810,458,200
08 June 202212.5912.7612.4212.4412.4413,513,100
07 June 202212.4912.7212.4412.5812.5813,685,800
06 June 202212.7012.7312.4312.5412.548,158,300
03 June 202212.3112.6812.3012.6412.6419,763,700
02 June 202212.4412.5012.3112.3512.3511,424,300
01 June 202212.6312.7312.3812.5012.509,661,600
31 May 202212.8912.9712.4912.5712.5715,456,200
27 May 202213.1213.1412.8712.9012.9022,051,300
26 May 202213.3313.5913.2913.4213.4219,970,200
25 May 202213.0813.3513.0513.2413.2416,918,000
24 May 202213.2513.3012.7012.9812.9823,319,600
23 May 202214.6615.0414.6315.0215.0215,505,100
20 May 202214.0214.2513.9614.2014.2020,750,400
19 May 202213.6514.0013.5513.8613.869,153,500
18 May 202213.7213.7813.3813.4513.459,475,300
17 May 202213.8513.9113.6313.8013.8011,443,200
16 May 202213.5913.7913.5713.6413.6410,624,000
13 May 202213.1813.5913.1813.5913.597,843,200
12 May 202213.0013.3112.8813.1113.1119,179,600
11 May 202212.8713.2712.8712.9912.9916,245,100
10 May 202212.6412.7612.4612.6312.6317,247,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...