Australia markets open in 3 hours 37 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.80-0.28 (-1.99%)
At close: 04:00PM EDT
13.84 +0.04 (+0.29%)
After hours: 04:18PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202413.8513.9213.7413.8013.803,796,527
17 July 202414.0514.1113.9814.0814.083,020,900
16 July 202414.1514.1613.9514.1214.123,821,000
15 July 202414.0514.2413.9914.1114.112,736,900
12 July 202414.0814.1313.9914.0414.042,603,500
11 July 202414.1114.1814.0014.1314.132,223,200
10 July 202414.2614.3013.9914.0814.082,957,900
09 July 202414.1214.2314.0114.1814.184,375,900
08 July 202413.5814.0713.5714.0714.074,695,100
05 July 202413.5613.7813.4813.7813.786,538,800
03 July 202413.6813.8313.5713.7013.703,366,500
02 July 202413.7413.8013.4813.6513.654,363,100
01 July 202413.7613.8713.6413.6613.663,508,200
28 June 202413.6513.7013.5013.6413.644,966,100
27 June 202413.6713.7813.4813.6813.684,864,900
26 June 202413.3413.4913.2913.4913.494,480,100
25 June 202413.6413.6613.4913.5913.593,431,400
24 June 202413.5913.7113.5113.6713.674,747,100
21 June 202413.4713.5313.3913.4513.453,966,800
20 June 202413.4113.6213.3013.3613.366,613,100
18 June 202412.9713.3112.9713.2213.225,457,100
17 June 202412.6612.9512.6612.8712.875,697,000
14 June 202413.0913.2312.7812.9112.917,870,200
13 June 202413.3013.3612.9013.2113.217,682,400
12 June 202414.0014.0213.5313.5813.589,015,200
11 June 202414.0714.1313.9414.0014.003,316,500
10 June 202413.8814.1613.8413.9913.994,204,600
07 June 202414.4614.5013.8213.8513.859,431,700
06 June 202414.5014.7014.4814.5814.585,746,500
05 June 202414.4614.5014.3314.4514.452,775,800
04 June 202414.4714.4814.2714.4114.416,360,400
03 June 202414.6914.8414.6214.7414.745,524,000
31 May 202414.6114.8214.4914.8114.817,902,800
30 May 202414.5014.7714.4814.7014.704,082,100
29 May 202414.4714.5614.3814.4514.454,685,800
28 May 202414.5514.8114.5114.6314.635,601,200
24 May 202414.3514.4014.1014.1314.135,164,900
23 May 202414.6014.6714.1614.2214.228,430,400
22 May 202414.1714.4814.1414.3714.376,440,800
21 May 202414.4714.5114.2514.2514.254,000,400
20 May 202414.4214.4814.2914.3314.334,627,500
17 May 202414.5214.5614.2414.3014.307,397,400
16 May 202414.9915.0014.4614.4714.4712,246,700
15 May 202414.7615.0714.5514.8414.8423,751,700
14 May 202415.8016.0515.6115.8715.877,636,700
13 May 202416.2516.3416.0716.1316.133,522,700
10 May 202416.3416.3716.0516.0716.074,193,800
09 May 202415.9016.2115.8916.1516.154,174,600
08 May 202415.8416.2015.8416.1616.164,514,000
07 May 202415.8216.0315.8116.0116.015,152,500
06 May 202415.7015.8915.6815.7915.793,478,000
03 May 202415.9115.9415.5215.6615.665,063,600
02 May 202416.4516.5416.3316.4216.425,267,000
01 May 202416.1316.2015.8216.0216.024,048,200
30 Apr 202416.1916.3516.0416.1216.127,152,500
29 Apr 202416.2016.4416.1516.4116.415,610,200
26 Apr 202416.0716.3216.0416.1616.167,544,500
25 Apr 202415.9816.4115.8716.2516.255,796,700
24 Apr 202416.1616.2315.9515.9915.992,956,700
23 Apr 202416.0016.1815.8616.1416.144,135,900
22 Apr 202415.6116.0615.5616.0616.0615,926,800
19 Apr 202415.1915.7515.1815.5915.5917,772,700
18 Apr 202415.3915.4715.0315.1015.104,403,400
17 Apr 202415.0915.2614.9415.1115.115,494,000
16 Apr 202414.9015.1014.8015.0015.003,653,300
15 Apr 202415.0315.2314.9515.1615.166,664,400
12 Apr 202415.5715.5715.0715.1715.175,316,000
11 Apr 202415.5515.6415.3915.4215.425,427,700
10 Apr 202415.3715.6615.3315.6615.665,404,900
09 Apr 202415.5415.6215.1815.4615.468,201,200
08 Apr 202415.0515.5014.9415.3115.316,567,100
05 Apr 202414.8415.2214.7915.0815.087,080,800
04 Apr 202415.5315.7214.8815.0315.0319,126,600
03 Apr 202415.1915.3115.0615.2415.244,367,900
02 Apr 202415.0015.2914.9815.2815.285,548,700
01 Apr 202414.8714.8914.7314.8914.894,197,000
28 Mar 202414.6314.9514.6014.9014.904,422,300
27 Mar 202414.5314.7014.4514.6614.663,351,900
26 Mar 202414.6414.6514.4814.5114.513,895,900
25 Mar 202414.5514.7814.5114.6814.685,216,400
22 Mar 202414.3314.4914.2014.4314.434,705,800
21 Mar 202414.8014.8014.3214.3514.356,985,700
20 Mar 202414.3014.7614.2714.7514.757,231,600
19 Mar 202414.4114.6914.1514.3514.3511,435,400
18 Mar 202414.6114.6214.0814.4114.416,123,900
15 Mar 202414.4814.5314.3614.4414.445,518,100
14 Mar 202414.7514.7614.4614.5014.506,232,100
13 Mar 202414.9214.9414.5514.5714.576,677,000
12 Mar 202414.6414.9414.5614.8014.8010,843,800
11 Mar 202414.2715.0614.2114.3314.3313,773,300
08 Mar 202414.5014.8614.3214.4814.4830,176,300
07 Mar 202416.3716.4816.2916.3616.368,085,600
06 Mar 202416.3116.4416.2516.3716.379,811,100
05 Mar 202416.1816.2815.9516.0816.088,778,600
04 Mar 202416.3316.3716.1416.1616.165,377,200
01 Mar 202416.4116.4816.1916.2416.246,961,700
29 Feb 202416.3516.3715.9916.1716.1711,963,700
28 Feb 202417.2017.3216.0116.1916.1919,792,100
27 Feb 202417.2017.3217.0417.2217.224,304,100
26 Feb 202417.0217.1416.9117.0917.094,290,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...