New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.47+0.01 (+0.07%)
At close: 04:00PM EDT
14.41 -0.06 (-0.41%)
After hours: 08:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202414.4614.5514.3614.4714.4710,103,800
25 Jul 202414.4414.5014.2814.4614.4613,431,600
24 Jul 202414.4614.7314.4414.4714.479,711,900
23 Jul 202414.6014.7114.5214.5714.5710,196,000
22 Jul 202415.0115.0614.7214.7514.7512,439,300
19 Jul 202415.0315.1314.9014.9414.9412,467,400
18 Jul 202414.9915.0514.8514.9514.9514,211,200
17 Jul 202415.1215.2215.0815.1315.1311,504,900
16 Jul 202415.3015.3315.0515.1915.1910,732,200
15 Jul 202415.1015.3515.0315.2015.2013,618,700
12 Jul 202415.1315.1715.0015.0915.099,251,400
11 Jul 202415.1615.2415.0415.1915.1913,482,600
10 Jul 202415.2215.2214.9915.1415.1416,319,000
09 Jul 202415.1415.2315.0215.1515.1517,970,400
08 Jul 202414.5815.1514.5415.1315.1321,115,200
05 Jul 202414.4514.7914.4114.7314.7326,906,300
03 Jul 202414.5914.8614.5714.6514.6512,589,500
02 Jul 202414.5414.6514.3714.5514.5512,865,900
01 Jul 202414.6114.7514.4714.5014.5019,794,300
28 Jun 202414.4914.5414.3514.4914.4916,110,700
27 Jun 202414.5114.5514.2814.4914.4918,276,500
26 Jun 202414.0414.2414.0114.2114.2112,038,800
25 Jun 202414.3514.3514.2014.3014.3012,230,000
24 Jun 202414.2414.3914.1414.3414.3415,500,500
21 Jun 202414.0914.1514.0214.0914.0914,675,500
20 Jun 202414.0214.2713.9314.0114.0115,894,000
18 Jun 202413.6213.9413.6113.8213.8218,064,200
17 Jun 202413.4013.5513.3613.5013.5017,965,400
14 Jun 202413.6713.8413.4813.5913.5921,339,800
13 Jun 202413.9313.9713.6013.8013.8023,212,700
13 Jun 20240.409 Dividend
12 Jun 202414.5914.6514.1314.1713.7624,098,000
11 Jun 202414.6914.7414.5214.6014.1815,562,200
10 Jun 202414.4914.7514.4514.5914.1717,825,900
07 Jun 202415.0415.1214.4614.5414.1231,687,400
06 Jun 202415.1715.3515.1215.1714.7313,755,700
05 Jun 202415.2015.2415.0615.1314.6910,591,500
04 Jun 202415.0815.1714.8915.1714.7315,690,800
03 Jun 202415.4515.5415.3115.4414.9913,166,100
31 May 202415.3115.5715.2315.5515.1017,922,900
30 May 202415.1915.5215.1815.3314.8912,588,400
29 May 202415.1015.2314.9415.1314.6919,738,300
28 May 202415.1715.3615.1015.2514.8119,438,400
24 May 202414.9715.0314.7514.8214.3911,536,900
23 May 202415.2015.2814.8614.8914.4615,732,200
22 May 202414.9215.0514.8015.0014.5722,250,400
21 May 202415.2215.2314.9715.0214.5920,720,100
20 May 202415.1415.1915.0015.1214.6816,645,800
17 May 202415.2815.3014.9815.0214.5926,830,600
16 May 202415.5415.5815.1015.2314.7932,019,400
15 May 202415.2815.7115.0415.5615.1169,656,000
14 May 202416.7216.9216.4616.6916.2120,396,200
13 May 202417.2717.3717.0317.0416.5510,985,700
10 May 202417.3817.4117.0617.0816.5911,029,000
09 May 202416.8517.2916.8217.2216.7215,606,200
08 May 202416.8317.2016.8217.1216.6313,419,100
07 May 202416.6617.0416.6617.0116.5218,159,600
06 May 202416.5016.7716.4816.6316.1512,963,700
03 May 202416.8616.8616.3016.4315.9626,048,400
03 May 20240.681 Dividend
02 May 202417.2717.4417.1617.3416.1819,639,100
01 May 202416.9917.0816.6716.9415.8013,542,600
30 Apr 202417.0517.2016.8616.9715.8319,659,200
29 Apr 202417.0317.3317.0017.3316.1721,800,800
26 Apr 202416.8517.1516.8217.0515.9120,004,600
26 Apr 20240.432 Dividend
25 Apr 202416.7717.1716.6617.0515.5015,895,200
24 Apr 202416.9617.0016.7216.8115.2919,890,400
23 Apr 202416.8317.0516.7016.9615.4221,971,400
22 Apr 202416.4816.9516.4216.9415.4029,321,600
19 Apr 202415.6616.5215.6516.4714.9834,327,600
18 Apr 202415.9116.0015.5415.5814.1713,208,800
17 Apr 202415.7015.8415.5415.6914.2714,199,500
16 Apr 202415.4615.7115.3415.6514.2316,355,800
15 Apr 202415.6115.8215.5315.7914.3623,600,300
12 Apr 202416.0816.1215.5515.7214.3024,033,600
11 Apr 202416.1116.1515.9416.0014.5514,406,400
10 Apr 202415.8016.1715.7316.1614.7022,557,200
09 Apr 202415.9015.9515.6015.8814.4416,402,300
08 Apr 202415.4115.7615.2615.6414.2217,792,700
05 Apr 202415.1615.5815.1315.4914.0923,336,600
04 Apr 202415.8216.2715.3515.5214.1162,785,600
03 Apr 202415.5615.6815.3915.5914.1815,800,800
02 Apr 202415.3915.6615.3715.6314.2120,988,900
01 Apr 202415.2215.2615.0515.2213.8415,177,000
28 Mar 202414.9415.2514.8715.2113.8327,590,300
27 Mar 202414.7314.9614.6514.9313.5814,331,200
26 Mar 202414.9014.9414.7314.7413.4013,337,400
25 Mar 202414.8615.0514.8514.9413.5914,868,800
22 Mar 202414.6114.7814.4914.6913.3613,791,200
21 Mar 202415.0215.0314.5914.6313.3023,436,400
20 Mar 202414.5015.0014.4114.9313.5822,177,200
19 Mar 202414.5914.9114.3914.5313.2124,588,200
18 Mar 202414.7514.7514.2114.5913.2723,883,800
15 Mar 202414.7014.7414.5214.5413.2220,566,600
14 Mar 202415.0015.0214.6214.7213.3926,314,000
13 Mar 202415.0915.1514.7914.8113.4724,154,200
12 Mar 202414.8515.1414.7015.0413.6829,455,900
11 Mar 202414.6015.2714.4914.5613.2440,707,200
08 Mar 202414.5915.2414.3214.7813.44103,122,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...