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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	10.18	10.23	10.00	10.03	10.03	7,299,514
26 Jan 2023	10.60	10.65	10.16	10.32	10.32	8,156,900
25 Jan 2023	10.36	10.67	10.19	10.59	10.59	10,645,300
24 Jan 2023	10.52	10.52	10.26	10.35	10.35	8,377,700
23 Jan 2023	10.22	10.69	10.21	10.35	10.35	18,524,300
20 Jan 2023	9.84	10.23	9.78	10.15	10.15	10,637,400
19 Jan 2023	9.70	10.02	9.65	10.00	10.00	8,322,100
18 Jan 2023	10.16	10.18	9.65	9.66	9.66	9,514,600
17 Jan 2023	9.56	10.06	9.56	10.05	10.05	22,800,100
13 Jan 2023	9.53	9.69	9.53	9.63	9.63	9,888,900
12 Jan 2023	9.40	9.70	9.37	9.64	9.64	14,170,200
11 Jan 2023	9.43	9.44	9.26	9.38	9.38	12,183,700
10 Jan 2023	9.13	9.27	8.92	9.24	9.24	6,025,100
09 Jan 2023	8.95	9.11	8.90	9.05	9.05	6,508,200
06 Jan 2023	9.07	9.12	8.90	9.09	9.09	6,483,800
05 Jan 2023	8.66	8.98	8.60	8.91	8.91	8,241,000
04 Jan 2023	8.19	8.68	8.10	8.49	8.49	14,247,700
03 Jan 2023	8.44	8.59	8.14	8.23	8.23	12,276,400
30 Dec 2022	9.32	9.55	9.23	9.29	9.29	5,106,300
29 Dec 2022	9.56	9.61	9.25	9.33	9.33	8,298,300
28 Dec 2022	9.60	9.67	9.44	9.47	9.47	14,877,000
27 Dec 2022	9.34	9.54	9.31	9.53	9.53	15,800,200
23 Dec 2022	9.49	9.82	9.47	9.81	9.81	9,991,000
22 Dec 2022	9.35	9.48	9.16	9.31	9.31	8,140,600
21 Dec 2022	8.98	9.13	8.79	9.11	9.11	13,146,900
20 Dec 2022	8.56	8.99	8.55	8.88	8.88	18,254,000
19 Dec 2022	8.27	8.50	8.22	8.46	8.46	11,704,300
16 Dec 2022	8.21	8.35	8.15	8.29	8.29	9,343,200
15 Dec 2022	8.30	8.46	8.12	8.29	8.29	16,867,300
14 Dec 2022	8.44	8.57	7.86	8.11	8.11	39,982,000
13 Dec 2022	9.03	9.12	8.78	8.80	8.80	19,773,800
12 Dec 2022	8.93	9.10	8.68	9.04	9.04	16,202,300
09 Dec 2022	9.40	9.54	9.35	9.43	9.43	6,466,700
08 Dec 2022	9.78	9.84	9.44	9.47	9.47	9,666,900
07 Dec 2022	9.84	9.99	9.69	9.75	9.75	8,329,700
06 Dec 2022	9.83	10.09	9.66	9.74	9.74	8,991,400
05 Dec 2022	10.00	10.03	9.67	9.69	9.69	10,257,500
02 Dec 2022	10.07	10.24	9.84	9.93	9.93	8,865,900
01 Dec 2022	10.18	10.24	9.86	9.87	9.87	8,628,400
30 Nov 2022	9.97	10.25	9.84	10.25	10.25	22,331,200
29 Nov 2022	9.49	9.83	9.47	9.63	9.63	14,990,100
28 Nov 2022	8.88	9.17	8.85	9.12	9.12	11,192,300
25 Nov 2022	8.98	9.06	8.80	8.91	8.91	9,383,800
23 Nov 2022	8.64	8.83	8.59	8.79	8.79	16,666,900
22 Nov 2022	8.61	8.74	8.35	8.72	8.72	23,010,200
21 Nov 2022	10.10	10.22	9.71	10.11	10.11	20,327,400
18 Nov 2022	9.92	10.04	9.76	9.93	9.93	15,880,700
17 Nov 2022	9.85	10.11	9.79	10.08	10.08	19,035,500
16 Nov 2022	10.35	10.47	10.02	10.14	10.14	16,198,500
15 Nov 2022	10.77	10.79	10.40	10.56	10.56	9,125,600
14 Nov 2022	10.22	10.63	10.22	10.48	10.48	15,313,200
11 Nov 2022	9.76	10.28	9.72	10.13	10.13	20,696,900
10 Nov 2022	9.87	10.01	9.56	9.75	9.75	23,903,100
09 Nov 2022	10.65	10.76	10.25	10.35	10.35	16,744,300
08 Nov 2022	10.56	10.68	10.36	10.60	10.60	15,711,000
07 Nov 2022	11.06	11.17	10.49	10.52	10.52	20,889,900
04 Nov 2022	12.13	12.16	11.19	11.23	11.23	22,195,800
03 Nov 2022	11.49	11.87	11.39	11.72	11.72	15,822,500
02 Nov 2022	11.71	11.74	11.41	11.44	11.44	10,603,300
01 Nov 2022	11.60	11.89	11.43	11.68	11.68	19,616,200
31 Oct 2022	11.32	12.12	11.21	11.51	11.51	43,189,600
28 Oct 2022	12.30	12.43	12.02	12.25	12.25	32,027,300
27 Oct 2022	12.38	12.77	12.32	12.45	12.45	24,279,300
26 Oct 2022	12.15	12.63	12.12	12.22	12.22	25,160,600
25 Oct 2022	12.74	13.02	12.60	12.70	12.70	12,175,700
24 Oct 2022	13.95	14.03	12.95	12.96	12.96	19,695,700
21 Oct 2022	13.97	14.93	13.95	14.68	14.68	20,311,600
20 Oct 2022	13.72	14.03	13.69	14.02	14.02	16,413,700
19 Oct 2022	12.93	13.49	12.92	13.43	13.43	14,466,700
18 Oct 2022	12.76	13.04	12.55	13.02	13.02	13,965,200
17 Oct 2022	12.63	12.98	12.44	12.63	12.63	13,065,400
14 Oct 2022	12.82	12.91	12.51	12.53	12.53	14,697,400
13 Oct 2022	12.28	13.19	12.25	12.94	12.94	19,075,100
12 Oct 2022	12.54	12.54	12.25	12.43	12.43	12,189,800
11 Oct 2022	12.59	12.82	12.43	12.53	12.53	13,654,800
10 Oct 2022	12.99	13.11	12.72	12.80	12.80	10,502,300
07 Oct 2022	12.96	13.18	12.73	12.89	12.89	20,262,100
06 Oct 2022	12.57	13.00	12.50	12.97	12.97	16,485,100
05 Oct 2022	12.10	12.68	12.07	12.56	12.56	21,416,900
04 Oct 2022	12.68	12.68	12.03	12.14	12.14	27,984,500
03 Oct 2022	12.31	12.58	12.23	12.45	12.45	22,790,100
30 Sept 2022	10.79	11.41	10.73	11.08	11.08	20,101,500
29 Sept 2022	10.73	10.93	10.57	10.86	10.86	14,438,200
28 Sept 2022	11.08	11.09	10.71	10.99	10.99	24,946,800
27 Sept 2022	11.10	11.30	11.01	11.06	11.06	14,828,500
26 Sept 2022	11.15	11.29	10.82	10.94	10.94	13,750,300
23 Sept 2022	11.94	11.97	11.32	11.38	11.38	13,866,500
22 Sept 2022	12.10	12.55	12.00	12.46	12.46	13,226,000
21 Sept 2022	12.18	12.25	11.93	12.01	12.01	10,737,900
20 Sept 2022	12.00	12.20	11.95	12.07	12.07	15,081,300
19 Sept 2022	11.51	12.19	11.49	12.11	12.11	14,147,700
16 Sept 2022	11.61	11.76	11.47	11.71	11.71	14,937,200
15 Sept 2022	11.91	12.00	11.77	11.86	11.86	10,283,000
14 Sept 2022	11.92	12.14	11.90	12.01	12.01	10,009,100
13 Sept 2022	11.96	12.14	11.76	11.79	11.79	12,302,100
12 Sept 2022	12.62	12.68	12.35	12.39	12.39	11,646,100
09 Sept 2022	12.49	12.54	12.32	12.36	12.36	7,803,100
08 Sept 2022	12.30	12.60	12.01	12.19	12.19	12,863,800
07 Sept 2022	12.05	12.43	11.94	12.29	12.29	6,074,500
06 Sept 2022	12.40	12.40	12.05	12.27	12.27	15,038,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

NZD/EUR0.5971+0.0016(+0.28%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

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

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

NZD/EUR
0.5971
+0.0016(+0.28%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)