Australia markets close in 3 hours 15 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.47+0.13 (+0.91%)
At close: 04:00PM EDT
14.57 +0.10 (+0.69%)
After hours: 07:30PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 202212.7912.8012.3912.4112.4117,693,100
06 May 202212.7913.0612.4412.9512.9513,902,500
05 May 202212.8912.9412.3112.6612.6618,570,100
04 May 202212.2013.0712.0712.9912.9917,562,000
03 May 202211.8812.1611.8412.1312.1312,049,100
02 May 202211.9712.0111.5311.7511.7517,441,500
29 Apr 202212.6112.8712.2412.2712.2715,259,800
28 Apr 202212.1012.3111.9712.2412.2410,402,400
27 Apr 202212.0412.1811.9012.0412.0419,827,000
26 Apr 202212.2312.2911.9411.9811.9813,251,900
25 Apr 202212.2512.4711.9212.2912.2924,346,800
22 Apr 202213.1113.1912.5812.6212.6213,937,400
21 Apr 202213.7013.7312.9913.1113.117,527,500
20 Apr 202213.5413.7113.4413.6813.6812,367,100
19 Apr 202213.3613.6013.2913.4913.4911,663,900
18 Apr 202213.2113.2612.9813.1513.1514,746,300
14 Apr 202213.5013.5113.1813.2913.2920,285,900
13 Apr 202214.5314.8214.4814.7314.7324,728,200
12 Apr 202214.8014.8414.3914.4014.4024,836,000
11 Apr 202214.4614.4814.2814.4214.429,684,300
08 Apr 202214.3114.5514.1814.5214.5212,779,300
07 Apr 202213.8014.3413.8014.3114.3119,313,200
06 Apr 202213.8713.9413.5713.6913.6911,677,300
05 Apr 202214.0714.2613.8413.8513.858,467,200
04 Apr 202214.1814.2313.9714.1914.199,823,700
01 Apr 202214.1214.3613.9814.1414.1412,740,200
31 Mar 202213.7114.1113.7113.9813.9816,355,900
30 Mar 202213.7013.7913.6113.7613.7616,860,400
29 Mar 202213.5413.7113.3313.5813.5816,237,600
28 Mar 202213.1613.2912.9313.1013.1016,252,000
25 Mar 202213.3713.6613.3413.5413.5413,402,300
24 Mar 202213.1413.4813.0513.4213.429,448,700
23 Mar 202212.9513.3812.9513.1913.1917,365,300
22 Mar 202213.0113.0112.6412.7612.769,182,200
21 Mar 202212.4712.9212.4712.8112.8113,011,800
18 Mar 202211.8912.2711.7912.2012.2010,463,400
17 Mar 202211.9212.1111.6611.8911.8918,841,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...