Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.13-0.09 (-0.63%)
At close: 04:00PM EDT
14.14 +0.01 (+0.07%)
After hours: 07:57PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 202416.8216.9516.6716.7916.795,920,800
22 Feb 202417.1217.1216.8816.9916.996,005,000
21 Feb 202417.2217.3017.0417.2017.205,097,000
20 Feb 202417.2617.3117.0317.1917.194,887,600
16 Feb 202417.0517.2417.0217.1817.185,222,200
15 Feb 202416.5116.9316.4616.9216.924,360,600
14 Feb 202416.5516.7516.4116.4516.455,039,100
13 Feb 202416.6716.7016.2916.4216.424,907,600
12 Feb 202416.7617.0216.7116.7716.774,817,500
09 Feb 202416.8816.9116.6516.6616.666,339,100
08 Feb 202416.9617.0416.7416.7516.759,863,800
07 Feb 202416.8717.0116.7316.9516.955,127,900
06 Feb 202416.7917.1016.6816.7116.715,176,100
05 Feb 202416.4916.6816.3216.5316.536,267,000
02 Feb 202416.7716.8216.4616.4816.486,354,500
01 Feb 202416.8016.9816.5716.8516.8510,579,500
31 Jan 202416.3916.7216.3016.4016.4010,533,100
30 Jan 202416.2816.4216.2116.2916.297,028,100
29 Jan 202416.3016.4216.1616.4016.404,348,500
26 Jan 202415.9716.3315.9316.2916.296,043,200
25 Jan 202415.6015.9915.5415.9815.987,443,500
24 Jan 202415.6115.6615.3015.3515.355,010,800
23 Jan 202415.1115.4515.0615.4315.4310,620,900
22 Jan 202415.1815.2315.0415.1015.103,511,800
19 Jan 202415.3015.3015.0915.1715.175,505,200
18 Jan 202415.3315.3515.1815.2815.282,651,300
17 Jan 202415.3815.4315.3215.3515.353,593,300
16 Jan 202415.6915.7415.4515.4715.475,128,700
12 Jan 202415.8615.9315.7315.7415.743,509,900
11 Jan 202415.5515.6315.4215.6115.613,139,700
10 Jan 202415.5015.5515.3115.3515.354,818,300
09 Jan 202415.7715.7815.4515.4515.455,033,800
08 Jan 202415.6015.7615.3915.7415.744,922,500
05 Jan 202415.8916.0115.7415.8715.873,534,900
04 Jan 202415.8816.0115.6915.7115.715,262,000
03 Jan 202415.4015.9215.4015.8715.877,123,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...