New Zealand markets open in 5 hours 50 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.53-0.08 (-0.69%)
As of 10:10AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202211.6011.6411.5111.5311.533,577,804
24 Jan 202211.5111.6111.2211.6111.6126,338,700
21 Jan 202211.6311.7511.5311.6211.6216,321,700
20 Jan 202211.6311.8311.5411.6211.6215,100,800
19 Jan 202211.6411.7411.4811.5011.508,838,800
18 Jan 202211.5011.5411.0811.3011.3016,647,400
14 Jan 202210.9411.4410.9311.4311.4323,737,700
13 Jan 202210.8411.0910.8410.9010.909,999,200
12 Jan 202210.5110.7910.5110.7510.757,101,600
11 Jan 20229.8910.389.8410.3610.369,626,900
10 Jan 20229.909.929.739.809.806,011,500
07 Jan 20229.8410.019.819.979.976,353,800
06 Jan 20229.9610.039.759.809.806,330,600
05 Jan 202210.1810.239.749.799.7910,075,500
04 Jan 202210.1910.3810.1510.2510.2510,155,400
03 Jan 202210.1810.2810.1410.2110.219,354,100
31 Dec 202110.1510.2410.0910.1110.112,583,500
30 Dec 202110.1510.2810.1410.1710.176,631,000
29 Dec 202110.1510.189.979.999.996,425,100
28 Dec 202110.2010.2610.1510.2110.216,932,500
27 Dec 202110.0210.199.9010.1810.186,224,700
23 Dec 20219.9610.009.859.969.969,305,100
22 Dec 20219.789.989.749.929.924,881,400
21 Dec 20219.879.949.769.779.776,983,600
20 Dec 20219.749.869.649.799.7920,758,400
17 Dec 202110.2410.2710.0910.1410.1413,016,300
16 Dec 202110.3810.5110.3110.4210.4213,421,200
15 Dec 202110.1210.259.9610.2310.2313,543,100
14 Dec 202110.4010.5210.1510.1910.1914,541,000
13 Dec 202110.5510.5910.3110.3410.3413,574,200
10 Dec 202110.5310.6010.4610.5610.565,670,200
09 Dec 202110.4010.5310.3510.4710.479,259,900
08 Dec 202110.6510.7310.5710.6210.626,649,800
07 Dec 202110.2410.4910.1710.4610.467,987,100
06 Dec 202110.1910.2510.1010.1510.1511,348,400
03 Dec 202110.1510.249.9510.1510.1511,374,800
02 Dec 20219.3110.059.2610.0310.0316,376,000
01 Dec 202110.7110.8010.3510.3610.3613,015,000
30 Nov 202110.4210.5310.1510.3510.3512,148,300
29 Nov 202110.4410.5910.1710.4610.4618,077,300
26 Nov 202110.2010.269.9710.2010.2012,497,800
24 Nov 20219.9010.119.8510.0910.096,140,700
23 Nov 20219.499.989.489.909.909,015,600
22 Nov 20219.549.699.359.369.367,274,500
19 Nov 20219.389.459.219.299.296,946,800
18 Nov 20219.519.559.329.459.457,603,700
17 Nov 20219.879.949.559.609.607,285,100
16 Nov 20219.819.979.669.909.908,186,300
15 Nov 20219.9110.099.819.999.9910,258,600
12 Nov 20219.649.919.529.909.9036,238,300
11 Nov 20219.679.809.659.779.7723,889,500
10 Nov 20219.779.849.469.579.5719,880,100
09 Nov 20219.669.779.599.659.6526,607,500
08 Nov 20219.389.579.339.409.4015,250,800
05 Nov 20219.459.539.259.359.3519,354,600
04 Nov 20219.619.639.169.199.1927,780,900
03 Nov 20219.629.869.549.589.5816,305,400
02 Nov 20219.879.889.639.779.774,543,800
01 Nov 20219.759.969.619.909.9012,584,100
29 Oct 202110.0810.139.539.619.6117,207,900
28 Oct 202110.1410.3810.1310.3510.3517,341,200
27 Oct 202110.3610.4210.1910.2810.287,832,000
26 Oct 202110.3310.4610.2510.2810.289,054,100
25 Oct 20219.9410.539.9410.5110.5112,700,000
22 Oct 20219.439.788.989.629.6225,459,600
21 Oct 20219.949.979.449.669.6611,751,100
20 Oct 202110.0510.4010.0010.2710.278,207,100
19 Oct 202110.4610.489.9010.0210.0210,664,200
18 Oct 202110.5910.7110.5110.6410.645,642,600
15 Oct 202110.7510.9310.7110.8110.817,463,500
14 Oct 202110.9010.9310.6910.7410.748,051,300
13 Oct 202110.5010.7610.4810.7510.755,730,200
12 Oct 202110.4810.6710.3810.4910.493,305,000
11 Oct 202110.7710.7910.5010.5010.509,204,700
08 Oct 202110.5810.7110.3810.5410.5410,305,400
07 Oct 202110.4310.5010.2110.3810.388,334,300
06 Oct 202110.4210.5110.2710.4310.4311,025,300
05 Oct 202110.6310.7910.5610.7010.7011,345,400
04 Oct 202110.4110.5810.3410.5610.5610,883,400
01 Oct 202110.0910.4110.0910.3910.399,178,900
30 Sep 202110.0810.149.9310.0010.008,826,800
29 Sep 20219.9810.169.8210.0410.0411,125,300
28 Sep 202110.2410.319.799.939.9319,517,200
27 Sep 202110.1810.289.8210.0710.0715,872,300
24 Sep 20219.9410.129.9210.0210.028,130,200
23 Sep 20219.7910.159.7710.0910.097,924,000
22 Sep 20219.739.939.669.749.747,511,100
21 Sep 20219.379.549.199.499.498,803,400
20 Sep 20219.139.248.899.249.2410,876,300
17 Sep 20219.639.699.369.379.3711,242,100
16 Sep 20219.899.909.649.889.887,392,400
15 Sep 20219.8810.049.829.989.986,738,900
14 Sep 20219.9810.049.779.849.846,064,500
13 Sep 20219.8410.089.7810.0210.0211,471,800
10 Sep 20219.849.919.609.619.618,749,900
09 Sep 20219.359.889.109.689.6824,729,900
08 Sep 20219.9810.079.299.349.3412,198,400
07 Sep 202110.0710.4310.0710.1510.153,259,200
03 Sep 202110.2310.2910.0310.0710.076,676,800
02 Sep 202110.3110.6010.1810.2410.2410,012,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...