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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.71

+0.08

(+0.75%)

At close: 04:00PM EDT

10.74

+0.03

(+0.28%)

After hours:

06:26PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	10.54	10.82	10.28	10.71	10.71	12,881,600
30 Jun 2022	10.54	10.76	10.42	10.63	10.63	13,608,700
29 Jun 2022	10.92	11.01	10.66	10.75	10.75	18,390,500
28 Jun 2022	10.92	11.06	10.62	10.75	10.75	13,833,900
27 Jun 2022	10.20	10.75	10.18	10.69	10.69	27,010,600
24 Jun 2022	10.22	10.27	9.91	9.94	9.94	12,240,500
23 Jun 2022	10.50	10.54	9.96	10.08	10.08	21,743,500
22 Jun 2022	10.24	10.68	10.15	10.38	10.38	19,809,900
21 Jun 2022	10.65	10.79	10.37	10.45	10.45	17,091,600
17 Jun 2022	10.96	10.97	10.15	10.43	10.43	28,061,100
16 Jun 2022	11.23	11.24	10.70	10.90	10.90	12,748,700
15 Jun 2022	11.57	11.68	11.22	11.50	11.50	17,419,600
14 Jun 2022	11.68	11.76	11.34	11.46	11.46	19,370,600
13 Jun 2022	11.45	11.57	11.16	11.35	11.35	12,679,400
10 Jun 2022	11.67	11.91	11.67	11.81	11.81	13,884,200
09 Jun 2022	12.39	12.49	12.15	12.18	12.18	10,458,200
08 Jun 2022	12.59	12.76	12.42	12.44	12.44	13,513,100
07 Jun 2022	12.49	12.72	12.44	12.58	12.58	13,685,800
06 Jun 2022	12.70	12.73	12.43	12.54	12.54	8,158,300
03 Jun 2022	12.31	12.68	12.30	12.64	12.64	19,763,700
02 Jun 2022	12.44	12.50	12.31	12.35	12.35	11,424,300
01 Jun 2022	12.63	12.73	12.38	12.50	12.50	9,661,600
31 May 2022	12.89	12.97	12.49	12.57	12.57	15,456,200
27 May 2022	13.12	13.14	12.87	12.90	12.90	22,051,300
26 May 2022	13.33	13.59	13.29	13.42	13.42	19,970,200
25 May 2022	13.08	13.35	13.05	13.24	13.24	16,918,000
24 May 2022	13.25	13.30	12.70	12.98	12.98	23,319,600
23 May 2022	14.66	15.04	14.63	15.02	15.02	15,505,100
20 May 2022	14.02	14.25	13.96	14.20	14.20	20,750,400
19 May 2022	13.65	14.00	13.55	13.86	13.86	9,153,500
18 May 2022	13.72	13.78	13.38	13.45	13.45	9,475,300
17 May 2022	13.85	13.91	13.63	13.80	13.80	11,443,200
16 May 2022	13.59	13.79	13.57	13.64	13.64	10,624,000
13 May 2022	13.18	13.59	13.18	13.59	13.59	7,843,200
12 May 2022	13.00	13.31	12.88	13.11	13.11	19,179,600
11 May 2022	12.87	13.27	12.87	12.99	12.99	16,245,100
10 May 2022	12.64	12.76	12.46	12.63	12.63	17,247,300
09 May 2022	12.79	12.80	12.39	12.41	12.41	17,693,100
06 May 2022	12.79	13.06	12.44	12.95	12.95	13,902,500
05 May 2022	12.89	12.94	12.31	12.66	12.66	18,570,100
04 May 2022	12.20	13.07	12.07	12.99	12.99	17,562,000
03 May 2022	11.88	12.16	11.84	12.13	12.13	12,049,100
02 May 2022	11.97	12.01	11.53	11.75	11.75	17,441,500
29 Apr 2022	12.61	12.87	12.24	12.27	12.27	15,259,800
28 Apr 2022	12.10	12.31	11.97	12.24	12.24	10,402,400
27 Apr 2022	12.04	12.18	11.90	12.04	12.04	19,827,000
26 Apr 2022	12.23	12.29	11.94	11.98	11.98	13,251,900
25 Apr 2022	12.25	12.47	11.92	12.29	12.29	24,346,800
22 Apr 2022	13.11	13.19	12.58	12.62	12.62	13,937,400
21 Apr 2022	13.70	13.73	12.99	13.11	13.11	7,527,500
20 Apr 2022	13.54	13.71	13.44	13.68	13.68	12,367,100
19 Apr 2022	13.36	13.60	13.29	13.49	13.49	11,663,900
18 Apr 2022	13.21	13.26	12.98	13.15	13.15	14,746,300
14 Apr 2022	13.50	13.51	13.18	13.29	13.29	20,285,900
13 Apr 2022	14.53	14.82	14.48	14.73	14.73	24,728,200
12 Apr 2022	14.80	14.84	14.39	14.40	14.40	24,836,000
11 Apr 2022	14.46	14.48	14.28	14.42	14.42	9,684,300
08 Apr 2022	14.31	14.55	14.18	14.52	14.52	12,779,300
07 Apr 2022	13.80	14.34	13.80	14.31	14.31	19,313,200
06 Apr 2022	13.87	13.94	13.57	13.69	13.69	11,677,300
05 Apr 2022	14.07	14.26	13.84	13.85	13.85	8,467,200
04 Apr 2022	14.18	14.23	13.97	14.19	14.19	9,823,700
01 Apr 2022	14.12	14.36	13.98	14.14	14.14	12,740,200
31 Mar 2022	13.71	14.11	13.71	13.98	13.98	16,355,900
30 Mar 2022	13.70	13.79	13.61	13.76	13.76	16,860,400
29 Mar 2022	13.54	13.71	13.33	13.58	13.58	16,237,600
28 Mar 2022	13.16	13.29	12.93	13.10	13.10	16,252,000
25 Mar 2022	13.37	13.66	13.34	13.54	13.54	13,402,300
24 Mar 2022	13.14	13.48	13.05	13.42	13.42	9,448,700
23 Mar 2022	12.95	13.38	12.95	13.19	13.19	17,365,300
22 Mar 2022	13.01	13.01	12.64	12.76	12.76	9,182,200
21 Mar 2022	12.47	12.92	12.47	12.81	12.81	13,011,800
18 Mar 2022	11.89	12.27	11.79	12.20	12.20	10,463,400
17 Mar 2022	11.92	12.11	11.66	11.89	11.89	18,841,800
16 Mar 2022	12.11	12.19	11.79	12.11	12.11	11,366,300
15 Mar 2022	12.08	12.24	11.83	12.05	12.05	11,959,200
14 Mar 2022	12.77	12.82	12.30	12.45	12.45	14,242,300
11 Mar 2022	13.43	13.47	12.63	12.76	12.76	13,317,900
10 Mar 2022	13.03	13.52	12.92	13.40	13.40	15,758,400
09 Mar 2022	12.87	13.09	12.65	12.95	12.95	12,991,500
08 Mar 2022	12.89	12.93	12.42	12.82	12.82	20,899,100
07 Mar 2022	13.40	13.43	12.39	12.45	12.45	23,680,800
04 Mar 2022	13.43	13.50	13.26	13.42	13.42	13,898,100
03 Mar 2022	13.56	13.82	13.53	13.64	13.64	12,064,800
02 Mar 2022	13.80	13.94	13.34	13.56	13.56	18,780,500
01 Mar 2022	13.12	14.02	13.12	13.52	13.52	17,094,600
28 Feb 2022	13.04	13.29	12.80	13.09	13.09	11,950,300
25 Feb 2022	12.89	13.18	12.77	13.15	13.15	14,596,900
24 Feb 2022	13.55	13.63	12.65	12.99	12.99	20,481,100
23 Feb 2022	13.65	13.79	13.57	13.70	13.70	17,192,300
22 Feb 2022	13.53	13.55	13.09	13.27	13.27	15,300,100
18 Feb 2022	12.66	12.87	12.56	12.85	12.85	13,086,300
17 Feb 2022	12.71	12.78	12.57	12.68	12.68	9,758,300
16 Feb 2022	12.82	13.11	12.81	12.87	12.87	11,477,800
15 Feb 2022	12.47	12.55	12.28	12.54	12.54	11,878,400
14 Feb 2022	12.91	12.91	12.54	12.64	12.64	14,500,900
11 Feb 2022	12.53	13.03	12.51	12.88	12.88	15,499,800
10 Feb 2022	12.32	12.69	12.31	12.36	12.36	13,825,200
09 Feb 2022	12.21	12.43	12.16	12.26	12.26	17,100,300
08 Feb 2022	12.02	12.14	11.84	12.12	12.12	18,388,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

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

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)