Petróleo Brasileiro S.A. - Petrobras (PBR-A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 11.60 | 11.64 | 11.51 | 11.53 | 11.53 | 3,577,804 |
| 24 Jan 2022 | 11.51 | 11.61 | 11.22 | 11.61 | 11.61 | 26,338,700 |
| 21 Jan 2022 | 11.63 | 11.75 | 11.53 | 11.62 | 11.62 | 16,321,700 |
| 20 Jan 2022 | 11.63 | 11.83 | 11.54 | 11.62 | 11.62 | 15,100,800 |
| 19 Jan 2022 | 11.64 | 11.74 | 11.48 | 11.50 | 11.50 | 8,838,800 |
| 18 Jan 2022 | 11.50 | 11.54 | 11.08 | 11.30 | 11.30 | 16,647,400 |
| 14 Jan 2022 | 10.94 | 11.44 | 10.93 | 11.43 | 11.43 | 23,737,700 |
| 13 Jan 2022 | 10.84 | 11.09 | 10.84 | 10.90 | 10.90 | 9,999,200 |
| 12 Jan 2022 | 10.51 | 10.79 | 10.51 | 10.75 | 10.75 | 7,101,600 |
| 11 Jan 2022 | 9.89 | 10.38 | 9.84 | 10.36 | 10.36 | 9,626,900 |
| 10 Jan 2022 | 9.90 | 9.92 | 9.73 | 9.80 | 9.80 | 6,011,500 |
| 07 Jan 2022 | 9.84 | 10.01 | 9.81 | 9.97 | 9.97 | 6,353,800 |
| 06 Jan 2022 | 9.96 | 10.03 | 9.75 | 9.80 | 9.80 | 6,330,600 |
| 05 Jan 2022 | 10.18 | 10.23 | 9.74 | 9.79 | 9.79 | 10,075,500 |
| 04 Jan 2022 | 10.19 | 10.38 | 10.15 | 10.25 | 10.25 | 10,155,400 |
| 03 Jan 2022 | 10.18 | 10.28 | 10.14 | 10.21 | 10.21 | 9,354,100 |
| 31 Dec 2021 | 10.15 | 10.24 | 10.09 | 10.11 | 10.11 | 2,583,500 |
| 30 Dec 2021 | 10.15 | 10.28 | 10.14 | 10.17 | 10.17 | 6,631,000 |
| 29 Dec 2021 | 10.15 | 10.18 | 9.97 | 9.99 | 9.99 | 6,425,100 |
| 28 Dec 2021 | 10.20 | 10.26 | 10.15 | 10.21 | 10.21 | 6,932,500 |
| 27 Dec 2021 | 10.02 | 10.19 | 9.90 | 10.18 | 10.18 | 6,224,700 |
| 23 Dec 2021 | 9.96 | 10.00 | 9.85 | 9.96 | 9.96 | 9,305,100 |
| 22 Dec 2021 | 9.78 | 9.98 | 9.74 | 9.92 | 9.92 | 4,881,400 |
| 21 Dec 2021 | 9.87 | 9.94 | 9.76 | 9.77 | 9.77 | 6,983,600 |
| 20 Dec 2021 | 9.74 | 9.86 | 9.64 | 9.79 | 9.79 | 20,758,400 |
| 17 Dec 2021 | 10.24 | 10.27 | 10.09 | 10.14 | 10.14 | 13,016,300 |
| 16 Dec 2021 | 10.38 | 10.51 | 10.31 | 10.42 | 10.42 | 13,421,200 |
| 15 Dec 2021 | 10.12 | 10.25 | 9.96 | 10.23 | 10.23 | 13,543,100 |
| 14 Dec 2021 | 10.40 | 10.52 | 10.15 | 10.19 | 10.19 | 14,541,000 |
| 13 Dec 2021 | 10.55 | 10.59 | 10.31 | 10.34 | 10.34 | 13,574,200 |
| 10 Dec 2021 | 10.53 | 10.60 | 10.46 | 10.56 | 10.56 | 5,670,200 |
| 09 Dec 2021 | 10.40 | 10.53 | 10.35 | 10.47 | 10.47 | 9,259,900 |
| 08 Dec 2021 | 10.65 | 10.73 | 10.57 | 10.62 | 10.62 | 6,649,800 |
| 07 Dec 2021 | 10.24 | 10.49 | 10.17 | 10.46 | 10.46 | 7,987,100 |
| 06 Dec 2021 | 10.19 | 10.25 | 10.10 | 10.15 | 10.15 | 11,348,400 |
| 03 Dec 2021 | 10.15 | 10.24 | 9.95 | 10.15 | 10.15 | 11,374,800 |
| 02 Dec 2021 | 9.31 | 10.05 | 9.26 | 10.03 | 10.03 | 16,376,000 |
| 01 Dec 2021 | 10.71 | 10.80 | 10.35 | 10.36 | 10.36 | 13,015,000 |
| 30 Nov 2021 | 10.42 | 10.53 | 10.15 | 10.35 | 10.35 | 12,148,300 |
| 29 Nov 2021 | 10.44 | 10.59 | 10.17 | 10.46 | 10.46 | 18,077,300 |
| 26 Nov 2021 | 10.20 | 10.26 | 9.97 | 10.20 | 10.20 | 12,497,800 |
| 24 Nov 2021 | 9.90 | 10.11 | 9.85 | 10.09 | 10.09 | 6,140,700 |
| 23 Nov 2021 | 9.49 | 9.98 | 9.48 | 9.90 | 9.90 | 9,015,600 |
| 22 Nov 2021 | 9.54 | 9.69 | 9.35 | 9.36 | 9.36 | 7,274,500 |
| 19 Nov 2021 | 9.38 | 9.45 | 9.21 | 9.29 | 9.29 | 6,946,800 |
| 18 Nov 2021 | 9.51 | 9.55 | 9.32 | 9.45 | 9.45 | 7,603,700 |
| 17 Nov 2021 | 9.87 | 9.94 | 9.55 | 9.60 | 9.60 | 7,285,100 |
| 16 Nov 2021 | 9.81 | 9.97 | 9.66 | 9.90 | 9.90 | 8,186,300 |
| 15 Nov 2021 | 9.91 | 10.09 | 9.81 | 9.99 | 9.99 | 10,258,600 |
| 12 Nov 2021 | 9.64 | 9.91 | 9.52 | 9.90 | 9.90 | 36,238,300 |
| 11 Nov 2021 | 9.67 | 9.80 | 9.65 | 9.77 | 9.77 | 23,889,500 |
| 10 Nov 2021 | 9.77 | 9.84 | 9.46 | 9.57 | 9.57 | 19,880,100 |
| 09 Nov 2021 | 9.66 | 9.77 | 9.59 | 9.65 | 9.65 | 26,607,500 |
| 08 Nov 2021 | 9.38 | 9.57 | 9.33 | 9.40 | 9.40 | 15,250,800 |
| 05 Nov 2021 | 9.45 | 9.53 | 9.25 | 9.35 | 9.35 | 19,354,600 |
| 04 Nov 2021 | 9.61 | 9.63 | 9.16 | 9.19 | 9.19 | 27,780,900 |
| 03 Nov 2021 | 9.62 | 9.86 | 9.54 | 9.58 | 9.58 | 16,305,400 |
| 02 Nov 2021 | 9.87 | 9.88 | 9.63 | 9.77 | 9.77 | 4,543,800 |
| 01 Nov 2021 | 9.75 | 9.96 | 9.61 | 9.90 | 9.90 | 12,584,100 |
| 29 Oct 2021 | 10.08 | 10.13 | 9.53 | 9.61 | 9.61 | 17,207,900 |
| 28 Oct 2021 | 10.14 | 10.38 | 10.13 | 10.35 | 10.35 | 17,341,200 |
| 27 Oct 2021 | 10.36 | 10.42 | 10.19 | 10.28 | 10.28 | 7,832,000 |
| 26 Oct 2021 | 10.33 | 10.46 | 10.25 | 10.28 | 10.28 | 9,054,100 |
| 25 Oct 2021 | 9.94 | 10.53 | 9.94 | 10.51 | 10.51 | 12,700,000 |
| 22 Oct 2021 | 9.43 | 9.78 | 8.98 | 9.62 | 9.62 | 25,459,600 |
| 21 Oct 2021 | 9.94 | 9.97 | 9.44 | 9.66 | 9.66 | 11,751,100 |
| 20 Oct 2021 | 10.05 | 10.40 | 10.00 | 10.27 | 10.27 | 8,207,100 |
| 19 Oct 2021 | 10.46 | 10.48 | 9.90 | 10.02 | 10.02 | 10,664,200 |
| 18 Oct 2021 | 10.59 | 10.71 | 10.51 | 10.64 | 10.64 | 5,642,600 |
| 15 Oct 2021 | 10.75 | 10.93 | 10.71 | 10.81 | 10.81 | 7,463,500 |
| 14 Oct 2021 | 10.90 | 10.93 | 10.69 | 10.74 | 10.74 | 8,051,300 |
| 13 Oct 2021 | 10.50 | 10.76 | 10.48 | 10.75 | 10.75 | 5,730,200 |
| 12 Oct 2021 | 10.48 | 10.67 | 10.38 | 10.49 | 10.49 | 3,305,000 |
| 11 Oct 2021 | 10.77 | 10.79 | 10.50 | 10.50 | 10.50 | 9,204,700 |
| 08 Oct 2021 | 10.58 | 10.71 | 10.38 | 10.54 | 10.54 | 10,305,400 |
| 07 Oct 2021 | 10.43 | 10.50 | 10.21 | 10.38 | 10.38 | 8,334,300 |
| 06 Oct 2021 | 10.42 | 10.51 | 10.27 | 10.43 | 10.43 | 11,025,300 |
| 05 Oct 2021 | 10.63 | 10.79 | 10.56 | 10.70 | 10.70 | 11,345,400 |
| 04 Oct 2021 | 10.41 | 10.58 | 10.34 | 10.56 | 10.56 | 10,883,400 |
| 01 Oct 2021 | 10.09 | 10.41 | 10.09 | 10.39 | 10.39 | 9,178,900 |
| 30 Sep 2021 | 10.08 | 10.14 | 9.93 | 10.00 | 10.00 | 8,826,800 |
| 29 Sep 2021 | 9.98 | 10.16 | 9.82 | 10.04 | 10.04 | 11,125,300 |
| 28 Sep 2021 | 10.24 | 10.31 | 9.79 | 9.93 | 9.93 | 19,517,200 |
| 27 Sep 2021 | 10.18 | 10.28 | 9.82 | 10.07 | 10.07 | 15,872,300 |
| 24 Sep 2021 | 9.94 | 10.12 | 9.92 | 10.02 | 10.02 | 8,130,200 |
| 23 Sep 2021 | 9.79 | 10.15 | 9.77 | 10.09 | 10.09 | 7,924,000 |
| 22 Sep 2021 | 9.73 | 9.93 | 9.66 | 9.74 | 9.74 | 7,511,100 |
| 21 Sep 2021 | 9.37 | 9.54 | 9.19 | 9.49 | 9.49 | 8,803,400 |
| 20 Sep 2021 | 9.13 | 9.24 | 8.89 | 9.24 | 9.24 | 10,876,300 |
| 17 Sep 2021 | 9.63 | 9.69 | 9.36 | 9.37 | 9.37 | 11,242,100 |
| 16 Sep 2021 | 9.89 | 9.90 | 9.64 | 9.88 | 9.88 | 7,392,400 |
| 15 Sep 2021 | 9.88 | 10.04 | 9.82 | 9.98 | 9.98 | 6,738,900 |
| 14 Sep 2021 | 9.98 | 10.04 | 9.77 | 9.84 | 9.84 | 6,064,500 |
| 13 Sep 2021 | 9.84 | 10.08 | 9.78 | 10.02 | 10.02 | 11,471,800 |
| 10 Sep 2021 | 9.84 | 9.91 | 9.60 | 9.61 | 9.61 | 8,749,900 |
| 09 Sep 2021 | 9.35 | 9.88 | 9.10 | 9.68 | 9.68 | 24,729,900 |
| 08 Sep 2021 | 9.98 | 10.07 | 9.29 | 9.34 | 9.34 | 12,198,400 |
| 07 Sep 2021 | 10.07 | 10.43 | 10.07 | 10.15 | 10.15 | 3,259,200 |
| 03 Sep 2021 | 10.23 | 10.29 | 10.03 | 10.07 | 10.07 | 6,676,800 |
| 02 Sep 2021 | 10.31 | 10.60 | 10.18 | 10.24 | 10.24 | 10,012,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
