New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.72-0.28 (-1.75%)
At close: 04:00PM EDT
15.73 +0.01 (+0.06%)
After hours: 07:55PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202416.0816.1215.5515.7215.7224,033,600
11 Apr 202416.1116.1515.9416.0016.0014,406,400
10 Apr 202415.8016.1715.7316.1616.1622,557,200
09 Apr 202415.9015.9515.6015.8815.8816,402,300
08 Apr 202415.4115.7615.2615.6415.6417,792,700
05 Apr 202415.1615.5815.1315.4915.4923,336,600
04 Apr 202415.8216.2715.3515.5215.5262,785,600
03 Apr 202415.5615.6815.3915.5915.5915,800,800
02 Apr 202415.3915.6615.3715.6315.6320,988,900
01 Apr 202415.2215.2615.0515.2215.2215,177,000
28 Mar 202414.9415.2514.8715.2115.2127,590,300
27 Mar 202414.7314.9614.6514.9314.9314,331,200
26 Mar 202414.9014.9414.7314.7414.7413,337,400
25 Mar 202414.8615.0514.8514.9414.9414,868,800
22 Mar 202414.6114.7814.4914.6914.6913,791,200
21 Mar 202415.0215.0314.5914.6314.6323,436,400
20 Mar 202414.5015.0014.4114.9314.9322,177,200
19 Mar 202414.5914.9114.3914.5314.5324,588,200
18 Mar 202414.7514.7514.2114.5914.5923,883,800
15 Mar 202414.7014.7414.5214.5414.5420,566,600
14 Mar 202415.0015.0214.6214.7214.7226,314,000
13 Mar 202415.0915.1514.7914.8114.8124,154,200
12 Mar 202414.8515.1414.7015.0415.0429,455,900
11 Mar 202414.6015.2714.4914.5614.5640,707,200
08 Mar 202414.5915.2414.3214.7814.78103,122,700
07 Mar 202416.6916.8916.6316.7016.7018,059,500
06 Mar 202416.6016.7616.5916.6916.6913,903,900
05 Mar 202416.5116.6216.2916.3716.3717,226,600
04 Mar 202416.7416.8116.5016.5316.5315,334,100
01 Mar 202416.7916.9016.6516.6816.6818,366,500
29 Feb 202416.8316.8516.3416.5216.5226,290,900
28 Feb 202417.7217.8316.5616.7216.7240,559,700
27 Feb 202417.7617.9117.5817.7017.7016,694,500
26 Feb 202417.5717.7517.4317.6517.6514,817,200
23 Feb 202417.3917.5217.2017.3617.3618,771,400
22 Feb 202417.6517.6517.3517.5817.5819,237,800
21 Feb 202417.7017.8317.5617.6417.6415,523,500
20 Feb 202417.8417.9117.5417.6417.6421,850,500
16 Feb 202417.5417.8017.5117.7017.7017,088,700
15 Feb 202416.9317.4616.9117.4017.4013,493,900
14 Feb 202417.0317.2916.8916.9216.9215,286,500
13 Feb 202417.1917.2216.8516.9616.9613,025,500
12 Feb 202417.2117.5717.2117.2717.279,160,900
09 Feb 202417.3417.4017.1317.1917.1914,156,200
08 Feb 202417.3817.4917.2017.2417.249,196,200
07 Feb 202417.3917.4317.1817.3917.3910,846,300
06 Feb 202417.2417.4717.1117.2317.2315,849,500
05 Feb 202417.0117.1316.7416.9216.9222,361,000
02 Feb 202417.3417.4216.9917.0117.0116,524,000
01 Feb 202417.4417.7617.1817.4917.4923,719,200
31 Jan 202417.1117.3916.9717.0717.0722,212,100
30 Jan 202417.0917.2116.9617.0417.0410,986,100
29 Jan 202417.0017.2216.8617.1617.1612,986,800
26 Jan 202416.7217.2116.6517.0517.0517,252,800
25 Jan 202416.1716.7316.0916.6716.6720,257,200
24 Jan 202416.1816.2515.8315.8915.8916,737,800
23 Jan 202415.6916.0415.5815.9415.9414,224,000
22 Jan 202415.7515.7615.5815.6615.669,107,000
19 Jan 202415.8315.8515.6415.7415.748,865,900
18 Jan 202415.9015.9215.6615.8215.8210,469,000
17 Jan 202415.9216.0015.8315.9015.9012,433,800
16 Jan 202416.3016.3416.0516.0816.0811,735,500
12 Jan 202416.4216.5416.2916.3416.3410,013,500
11 Jan 202416.1016.2715.9416.2516.2514,558,100
10 Jan 202416.1216.1415.8515.9415.9414,768,500
09 Jan 202416.2816.2915.9815.9915.9912,193,300
08 Jan 202416.2316.2815.9716.2816.2814,011,800
05 Jan 202416.5716.6516.3716.5416.549,872,000
04 Jan 202416.5416.7916.3516.3516.3513,954,700
03 Jan 202416.0416.6416.0016.5816.5818,366,800
02 Jan 202416.0916.2215.9216.0016.0010,100,000
29 Dec 202316.0616.1015.9115.9715.974,977,100
28 Dec 202316.0316.1516.0216.0316.0310,931,900
27 Dec 202316.2116.2516.1116.1816.187,815,400
26 Dec 202316.0716.2616.0016.1916.1910,112,200
22 Dec 202315.7315.9015.6915.7815.7810,377,200
21 Dec 202315.5915.7515.4615.5615.5612,495,200
20 Dec 202315.6315.7715.4815.4815.4817,544,600
19 Dec 202315.5515.6315.3815.6315.6314,042,600
18 Dec 202315.2915.4915.2715.3515.3518,857,300
15 Dec 202315.3315.3414.9014.9514.9513,811,300
14 Dec 202315.0015.2714.9315.1815.1823,450,000
13 Dec 202314.6314.7614.4314.7514.7519,312,300
12 Dec 202314.6514.6614.3614.5014.509,741,500
11 Dec 202314.8014.8714.7214.7514.758,709,300
08 Dec 202314.4514.9214.4314.8814.8819,767,900
07 Dec 202314.5014.7114.3014.4014.4019,915,700
06 Dec 202314.6714.7314.3814.4214.4219,244,200
05 Dec 202314.7514.7814.5414.6514.6518,861,500
04 Dec 202315.0415.1214.6814.7614.7618,747,000
01 Dec 202315.2215.4415.1215.2115.219,950,000
30 Nov 202315.3915.4515.0415.2715.2722,230,200
29 Nov 202315.4415.4715.1615.2215.2213,779,600
28 Nov 202315.3815.6115.3815.4915.4917,698,200
27 Nov 202315.4015.4415.1015.2415.2413,847,000
24 Nov 202315.3615.7415.2915.3315.3315,477,300
22 Nov 202315.1715.3214.9715.3015.3022,134,400
22 Nov 20230.548 Dividend
21 Nov 202315.9516.0215.7115.8515.3019,819,100
20 Nov 202316.2016.3815.8916.1015.5429,329,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...