New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202210.5410.8210.2810.7110.7112,881,600
30 Jun 202210.5410.7610.4210.6310.6313,608,700
29 Jun 202210.9211.0110.6610.7510.7518,390,500
28 Jun 202210.9211.0610.6210.7510.7513,833,900
27 Jun 202210.2010.7510.1810.6910.6927,010,600
24 Jun 202210.2210.279.919.949.9412,240,500
23 Jun 202210.5010.549.9610.0810.0821,743,500
22 Jun 202210.2410.6810.1510.3810.3819,809,900
21 Jun 202210.6510.7910.3710.4510.4517,091,600
17 Jun 202210.9610.9710.1510.4310.4328,061,100
16 Jun 202211.2311.2410.7010.9010.9012,748,700
15 Jun 202211.5711.6811.2211.5011.5017,419,600
14 Jun 202211.6811.7611.3411.4611.4619,370,600
13 Jun 202211.4511.5711.1611.3511.3512,679,400
10 Jun 202211.6711.9111.6711.8111.8113,884,200
09 Jun 202212.3912.4912.1512.1812.1810,458,200
08 Jun 202212.5912.7612.4212.4412.4413,513,100
07 Jun 202212.4912.7212.4412.5812.5813,685,800
06 Jun 202212.7012.7312.4312.5412.548,158,300
03 Jun 202212.3112.6812.3012.6412.6419,763,700
02 Jun 202212.4412.5012.3112.3512.3511,424,300
01 Jun 202212.6312.7312.3812.5012.509,661,600
31 May 202212.8912.9712.4912.5712.5715,456,200
27 May 202213.1213.1412.8712.9012.9022,051,300
26 May 202213.3313.5913.2913.4213.4219,970,200
25 May 202213.0813.3513.0513.2413.2416,918,000
24 May 202213.2513.3012.7012.9812.9823,319,600
23 May 202214.6615.0414.6315.0215.0215,505,100
20 May 202214.0214.2513.9614.2014.2020,750,400
19 May 202213.6514.0013.5513.8613.869,153,500
18 May 202213.7213.7813.3813.4513.459,475,300
17 May 202213.8513.9113.6313.8013.8011,443,200
16 May 202213.5913.7913.5713.6413.6410,624,000
13 May 202213.1813.5913.1813.5913.597,843,200
12 May 202213.0013.3112.8813.1113.1119,179,600
11 May 202212.8713.2712.8712.9912.9916,245,100
10 May 202212.6412.7612.4612.6312.6317,247,300
09 May 202212.7912.8012.3912.4112.4117,693,100
06 May 202212.7913.0612.4412.9512.9513,902,500
05 May 202212.8912.9412.3112.6612.6618,570,100
04 May 202212.2013.0712.0712.9912.9917,562,000
03 May 202211.8812.1611.8412.1312.1312,049,100
02 May 202211.9712.0111.5311.7511.7517,441,500
29 Apr 202212.6112.8712.2412.2712.2715,259,800
28 Apr 202212.1012.3111.9712.2412.2410,402,400
27 Apr 202212.0412.1811.9012.0412.0419,827,000
26 Apr 202212.2312.2911.9411.9811.9813,251,900
25 Apr 202212.2512.4711.9212.2912.2924,346,800
22 Apr 202213.1113.1912.5812.6212.6213,937,400
21 Apr 202213.7013.7312.9913.1113.117,527,500
20 Apr 202213.5413.7113.4413.6813.6812,367,100
19 Apr 202213.3613.6013.2913.4913.4911,663,900
18 Apr 202213.2113.2612.9813.1513.1514,746,300
14 Apr 202213.5013.5113.1813.2913.2920,285,900
13 Apr 202214.5314.8214.4814.7314.7324,728,200
12 Apr 202214.8014.8414.3914.4014.4024,836,000
11 Apr 202214.4614.4814.2814.4214.429,684,300
08 Apr 202214.3114.5514.1814.5214.5212,779,300
07 Apr 202213.8014.3413.8014.3114.3119,313,200
06 Apr 202213.8713.9413.5713.6913.6911,677,300
05 Apr 202214.0714.2613.8413.8513.858,467,200
04 Apr 202214.1814.2313.9714.1914.199,823,700
01 Apr 202214.1214.3613.9814.1414.1412,740,200
31 Mar 202213.7114.1113.7113.9813.9816,355,900
30 Mar 202213.7013.7913.6113.7613.7616,860,400
29 Mar 202213.5413.7113.3313.5813.5816,237,600
28 Mar 202213.1613.2912.9313.1013.1016,252,000
25 Mar 202213.3713.6613.3413.5413.5413,402,300
24 Mar 202213.1413.4813.0513.4213.429,448,700
23 Mar 202212.9513.3812.9513.1913.1917,365,300
22 Mar 202213.0113.0112.6412.7612.769,182,200
21 Mar 202212.4712.9212.4712.8112.8113,011,800
18 Mar 202211.8912.2711.7912.2012.2010,463,400
17 Mar 202211.9212.1111.6611.8911.8918,841,800
16 Mar 202212.1112.1911.7912.1112.1111,366,300
15 Mar 202212.0812.2411.8312.0512.0511,959,200
14 Mar 202212.7712.8212.3012.4512.4514,242,300
11 Mar 202213.4313.4712.6312.7612.7613,317,900
10 Mar 202213.0313.5212.9213.4013.4015,758,400
09 Mar 202212.8713.0912.6512.9512.9512,991,500
08 Mar 202212.8912.9312.4212.8212.8220,899,100
07 Mar 202213.4013.4312.3912.4512.4523,680,800
04 Mar 202213.4313.5013.2613.4213.4213,898,100
03 Mar 202213.5613.8213.5313.6413.6412,064,800
02 Mar 202213.8013.9413.3413.5613.5618,780,500
01 Mar 202213.1214.0213.1213.5213.5217,094,600
28 Feb 202213.0413.2912.8013.0913.0911,950,300
25 Feb 202212.8913.1812.7713.1513.1514,596,900
24 Feb 202213.5513.6312.6512.9912.9920,481,100
23 Feb 202213.6513.7913.5713.7013.7017,192,300
22 Feb 202213.5313.5513.0913.2713.2715,300,100
18 Feb 202212.6612.8712.5612.8512.8513,086,300
17 Feb 202212.7112.7812.5712.6812.689,758,300
16 Feb 202212.8213.1112.8112.8712.8711,477,800
15 Feb 202212.4712.5512.2812.5412.5411,878,400
14 Feb 202212.9112.9112.5412.6412.6414,500,900
11 Feb 202212.5313.0312.5112.8812.8815,499,800
10 Feb 202212.3212.6912.3112.3612.3613,825,200
09 Feb 202212.2112.4312.1612.2612.2617,100,300
08 Feb 202212.0212.1411.8412.1212.1218,388,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...