New Zealand markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.76-0.04 (-0.29%)
At close: 04:00PM EDT
13.82 +0.06 (+0.44%)
Pre-market: 04:08AM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202413.9313.9513.7113.7613.762,874,000
18 Jul 202413.8513.9213.7413.8013.803,843,700
17 Jul 202414.0514.1113.9814.0814.083,020,900
16 Jul 202414.1514.1613.9514.1214.123,821,000
15 Jul 202414.0514.2413.9914.1114.112,736,900
12 Jul 202414.0814.1313.9914.0414.042,603,500
11 Jul 202414.1114.1814.0014.1314.132,223,200
10 Jul 202414.2614.3013.9914.0814.082,957,900
09 Jul 202414.1214.2314.0114.1814.184,375,900
08 Jul 202413.5814.0713.5714.0714.074,695,100
05 Jul 202413.5613.7813.4813.7813.786,538,800
03 Jul 202413.6813.8313.5713.7013.703,366,500
02 Jul 202413.7413.8013.4813.6513.654,363,100
01 Jul 202413.7613.8713.6413.6613.663,508,200
28 Jun 202413.6513.7013.5013.6413.644,966,100
27 Jun 202413.6713.7813.4813.6813.684,864,900
26 Jun 202413.3413.4913.2913.4913.494,480,100
25 Jun 202413.6413.6613.4913.5913.593,431,400
24 Jun 202413.5913.7113.5113.6713.674,747,100
21 Jun 202413.4713.5313.3913.4513.453,966,800
20 Jun 202413.4113.6213.3013.3613.366,613,100
18 Jun 202412.9713.3112.9713.2213.225,457,100
17 Jun 202412.6612.9512.6612.8712.875,697,000
14 Jun 202413.0913.2312.7812.9112.917,870,200
13 Jun 202413.3013.3612.9013.2113.217,682,400
12 Jun 202414.0014.0213.5313.5813.589,015,200
11 Jun 202414.0714.1313.9414.0014.003,316,500
10 Jun 202413.8814.1613.8413.9913.994,204,600
07 Jun 202414.4614.5013.8213.8513.859,431,700
06 Jun 202414.5014.7014.4814.5814.585,746,500
05 Jun 202414.4614.5014.3314.4514.452,775,800
04 Jun 202414.4714.4814.2714.4114.416,360,400
03 Jun 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...