New Zealand markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.03-0.29 (-2.81%)
At close: 04:00PM EST
10.06 +0.03 (+0.30%)
After hours: 07:57PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202310.1810.2310.0010.0310.037,299,514
26 Jan 202310.6010.6510.1610.3210.328,156,900
25 Jan 202310.3610.6710.1910.5910.5910,645,300
24 Jan 202310.5210.5210.2610.3510.358,377,700
23 Jan 202310.2210.6910.2110.3510.3518,524,300
20 Jan 20239.8410.239.7810.1510.1510,637,400
19 Jan 20239.7010.029.6510.0010.008,322,100
18 Jan 202310.1610.189.659.669.669,514,600
17 Jan 20239.5610.069.5610.0510.0522,800,100
13 Jan 20239.539.699.539.639.639,888,900
12 Jan 20239.409.709.379.649.6414,170,200
11 Jan 20239.439.449.269.389.3812,183,700
10 Jan 20239.139.278.929.249.246,025,100
09 Jan 20238.959.118.909.059.056,508,200
06 Jan 20239.079.128.909.099.096,483,800
05 Jan 20238.668.988.608.918.918,241,000
04 Jan 20238.198.688.108.498.4914,247,700
03 Jan 20238.448.598.148.238.2312,276,400
30 Dec 20229.329.559.239.299.295,106,300
29 Dec 20229.569.619.259.339.338,298,300
28 Dec 20229.609.679.449.479.4714,877,000
27 Dec 20229.349.549.319.539.5315,800,200
23 Dec 20229.499.829.479.819.819,991,000
22 Dec 20229.359.489.169.319.318,140,600
21 Dec 20228.989.138.799.119.1113,146,900
20 Dec 20228.568.998.558.888.8818,254,000
19 Dec 20228.278.508.228.468.4611,704,300
16 Dec 20228.218.358.158.298.299,343,200
15 Dec 20228.308.468.128.298.2916,867,300
14 Dec 20228.448.577.868.118.1139,982,000
13 Dec 20229.039.128.788.808.8019,773,800
12 Dec 20228.939.108.689.049.0416,202,300
09 Dec 20229.409.549.359.439.436,466,700
08 Dec 20229.789.849.449.479.479,666,900
07 Dec 20229.849.999.699.759.758,329,700
06 Dec 20229.8310.099.669.749.748,991,400
05 Dec 202210.0010.039.679.699.6910,257,500
02 Dec 202210.0710.249.849.939.938,865,900
01 Dec 202210.1810.249.869.879.878,628,400
30 Nov 20229.9710.259.8410.2510.2522,331,200
29 Nov 20229.499.839.479.639.6314,990,100
28 Nov 20228.889.178.859.129.1211,192,300
25 Nov 20228.989.068.808.918.919,383,800
23 Nov 20228.648.838.598.798.7916,666,900
22 Nov 20228.618.748.358.728.7223,010,200
21 Nov 202210.1010.229.7110.1110.1120,327,400
18 Nov 20229.9210.049.769.939.9315,880,700
17 Nov 20229.8510.119.7910.0810.0819,035,500
16 Nov 202210.3510.4710.0210.1410.1416,198,500
15 Nov 202210.7710.7910.4010.5610.569,125,600
14 Nov 202210.2210.6310.2210.4810.4815,313,200
11 Nov 20229.7610.289.7210.1310.1320,696,900
10 Nov 20229.8710.019.569.759.7523,903,100
09 Nov 202210.6510.7610.2510.3510.3516,744,300
08 Nov 202210.5610.6810.3610.6010.6015,711,000
07 Nov 202211.0611.1710.4910.5210.5220,889,900
04 Nov 202212.1312.1611.1911.2311.2322,195,800
03 Nov 202211.4911.8711.3911.7211.7215,822,500
02 Nov 202211.7111.7411.4111.4411.4410,603,300
01 Nov 202211.6011.8911.4311.6811.6819,616,200
31 Oct 202211.3212.1211.2111.5111.5143,189,600
28 Oct 202212.3012.4312.0212.2512.2532,027,300
27 Oct 202212.3812.7712.3212.4512.4524,279,300
26 Oct 202212.1512.6312.1212.2212.2225,160,600
25 Oct 202212.7413.0212.6012.7012.7012,175,700
24 Oct 202213.9514.0312.9512.9612.9619,695,700
21 Oct 202213.9714.9313.9514.6814.6820,311,600
20 Oct 202213.7214.0313.6914.0214.0216,413,700
19 Oct 202212.9313.4912.9213.4313.4314,466,700
18 Oct 202212.7613.0412.5513.0213.0213,965,200
17 Oct 202212.6312.9812.4412.6312.6313,065,400
14 Oct 202212.8212.9112.5112.5312.5314,697,400
13 Oct 202212.2813.1912.2512.9412.9419,075,100
12 Oct 202212.5412.5412.2512.4312.4312,189,800
11 Oct 202212.5912.8212.4312.5312.5313,654,800
10 Oct 202212.9913.1112.7212.8012.8010,502,300
07 Oct 202212.9613.1812.7312.8912.8920,262,100
06 Oct 202212.5713.0012.5012.9712.9716,485,100
05 Oct 202212.1012.6812.0712.5612.5621,416,900
04 Oct 202212.6812.6812.0312.1412.1427,984,500
03 Oct 202212.3112.5812.2312.4512.4522,790,100
30 Sept 202210.7911.4110.7311.0811.0820,101,500
29 Sept 202210.7310.9310.5710.8610.8614,438,200
28 Sept 202211.0811.0910.7110.9910.9924,946,800
27 Sept 202211.1011.3011.0111.0611.0614,828,500
26 Sept 202211.1511.2910.8210.9410.9413,750,300
23 Sept 202211.9411.9711.3211.3811.3813,866,500
22 Sept 202212.1012.5512.0012.4612.4613,226,000
21 Sept 202212.1812.2511.9312.0112.0110,737,900
20 Sept 202212.0012.2011.9512.0712.0715,081,300
19 Sept 202211.5112.1911.4912.1112.1114,147,700
16 Sept 202211.6111.7611.4711.7111.7114,937,200
15 Sept 202211.9112.0011.7711.8611.8610,283,000
14 Sept 202211.9212.1411.9012.0112.0110,009,100
13 Sept 202211.9612.1411.7611.7911.7912,302,100
12 Sept 202212.6212.6812.3512.3912.3911,646,100
09 Sept 202212.4912.5412.3212.3612.367,803,100
08 Sept 202212.3012.6012.0112.1912.1912,863,800
07 Sept 202212.0512.4311.9412.2912.296,074,500
06 Sept 202212.4012.4012.0512.2712.2715,038,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...