Australia Markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.09-0.45 (-2.90%)
At close: 04:00PM EDT
15.04 -0.05 (-0.33%)
After hours: 07:59PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 202215.7715.8315.0115.0915.0954,539,300
10 Aug 202215.6515.7315.4515.5415.5452,324,500
09 Aug 202215.5615.6615.3315.4415.4433,934,300
08 Aug 202214.8715.3714.8015.3415.3441,374,800
05 Aug 202214.0014.5513.9814.4514.4526,409,900
04 Aug 202213.8514.2013.6214.1514.1529,549,500
03 Aug 202213.9113.9813.7013.7613.7622,954,700
02 Aug 202214.0414.2013.8113.8413.8425,736,900
01 Aug 202214.0814.3413.8914.1014.1032,740,800
29 July 202213.9114.4413.9114.2814.2845,094,400
28 July 202213.2713.4812.9313.3913.3936,476,600
27 July 202212.7312.9612.4612.9512.9530,888,400
26 July 202212.6712.7912.4112.6112.6121,026,800
25 July 202211.9512.3911.8712.3912.3926,161,600
22 July 202211.5611.7211.5111.6411.6421,128,300
21 July 202211.3411.4911.1211.4711.4721,380,300
20 July 202211.6511.7711.5211.6311.6320,702,400
19 July 202211.5511.8011.5511.6611.6616,166,200
18 July 202211.4411.6711.4311.4711.4719,365,800
15 July 202210.9811.2410.9211.2311.2317,722,900
14 July 202210.9311.0310.7510.9010.9026,475,800
13 July 202211.1711.5011.1411.3411.3422,946,600
12 July 202211.2511.3811.1711.2311.2318,786,100
11 July 202211.5811.6911.4711.5511.5530,857,100
08 July 202211.8011.8711.5811.7911.7916,867,100
07 July 202211.4611.6611.4611.5611.5620,206,800
06 July 202211.1811.2410.7511.1011.1024,208,300
05 July 202211.4511.4911.0011.3411.3433,996,100
01 July 202211.5311.7911.2211.7611.7635,389,400
30 June 202211.5911.8011.4511.6811.6829,035,700
29 June 202212.0812.1911.7811.8311.8326,189,100
28 June 202212.1412.2111.7711.8911.8927,676,300
27 June 202211.2111.8611.1611.7811.7841,058,600
24 June 202211.2611.3410.9210.9510.9528,032,500
23 June 202211.6011.6510.9911.1011.1031,107,300
22 June 202211.2811.7611.1811.4511.4532,909,100
21 June 202211.7311.8611.5011.5511.5537,478,000
17 June 202212.0912.1311.2311.6111.6172,525,700
16 June 202212.4112.4511.8512.0812.0844,575,900
15 June 202212.8612.9412.4512.7612.7636,820,000
14 June 202212.9212.9812.5712.7112.7131,282,300
13 June 202212.7612.8812.3712.5912.5950,334,000
10 June 202213.0613.2912.9113.2113.2134,411,300
09 June 202213.6813.8213.5013.5113.5124,629,300
08 June 202213.9214.0513.7513.7913.7920,700,000
07 June 202213.9514.1013.8613.9013.9026,784,100
06 June 202214.2514.2613.9114.0214.0218,413,700
03 June 202213.6514.1913.6514.1814.1828,694,700
02 June 202213.8013.8913.6613.7513.7516,046,100
01 June 202214.0014.1113.7013.8313.8316,872,500
31 May 202214.1714.3413.8413.8813.8834,374,000
27 May 202214.5114.5614.2114.2614.2634,337,200
26 May 202214.5514.8814.5514.8014.8023,802,000
25 May 202214.2514.6314.2514.5514.5535,194,200
24 May 202214.3914.4713.9514.2314.2347,042,600
23 May 202215.7916.3015.6916.2616.2637,523,000
20 May 202215.2115.4915.0815.4215.4225,960,200
19 May 202214.8715.2014.7815.0715.0723,754,500
18 May 202215.0615.1414.6114.7514.7522,708,200
17 May 202215.1115.2214.9415.1615.1622,947,000
16 May 202214.5614.9814.5514.8514.8529,493,000
13 May 202214.2414.6314.2314.5114.5138,489,000
12 May 202214.0714.3513.8514.1214.1235,733,000
11 May 202213.7914.4413.7814.0814.0839,065,400
10 May 202213.4713.6213.2413.4613.4637,395,600
09 May 202213.7613.7713.2013.2413.2442,898,700
06 May 202213.8014.2213.4114.0814.0837,991,300
05 May 202214.0014.0213.2513.6513.6541,869,500
04 May 202213.3814.0913.1614.0114.0134,501,700
03 May 202213.0913.3913.0413.3113.3137,905,200
02 May 202213.2013.2612.7313.0113.0141,391,500
29 Apr 202213.9614.3013.5613.5713.5733,158,100
28 Apr 202213.4213.5913.2213.5113.5116,601,900
27 Apr 202213.3013.4713.1513.3113.3123,975,800
26 Apr 202213.4713.6213.1913.2613.2630,238,800
25 Apr 202213.4313.7513.1513.6313.6329,705,500
22 Apr 202214.5414.5613.8413.8813.8828,323,800
21 Apr 202215.2015.2414.4214.5814.5825,522,000
20 Apr 202214.9515.2014.7815.1615.1618,373,900
19 Apr 202214.7415.0614.5914.9014.9019,633,500
18 Apr 202214.7114.8114.5614.6614.6627,350,000
14 Apr 202214.6814.9314.5314.7114.7142,065,300
13 Apr 202215.8416.0915.7115.9615.9632,413,000
12 Apr 202215.9515.9915.6315.6615.6629,529,600
11 Apr 202215.6915.6915.4215.5515.5520,950,800
08 Apr 202215.3915.7415.2815.6915.6926,444,300
07 Apr 202214.9215.5014.9215.4315.4329,397,000
06 Apr 202214.9615.0714.6314.7814.7826,711,400
05 Apr 202215.0815.3314.8814.9114.9128,140,800
04 Apr 202215.1015.1914.8715.1515.1526,067,000
01 Apr 202214.9915.2214.8915.1015.1027,697,100
31 Mar 202214.5114.9914.5114.8014.8030,413,700
30 Mar 202214.6014.7514.5014.6714.6729,211,400
29 Mar 202214.5214.6514.1814.4914.4940,652,100
28 Mar 202214.2414.3414.0414.1814.1835,117,600
25 Mar 202214.4814.8414.4314.6914.6920,020,200
24 Mar 202214.1714.5614.0514.4614.4622,399,200
23 Mar 202213.9814.4513.9414.1914.1929,392,800
22 Mar 202214.0114.0113.5813.7513.7522,982,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...