New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.05-0.14 (-1.25%)
At close: 04:00PM EST
11.06 +0.01 (+0.09%)
After hours: 07:59PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202311.2011.2910.9011.0511.0520,371,600
06 Feb 202310.8411.2210.7111.1911.1927,402,100
03 Feb 202310.9111.1210.7310.8410.8422,167,800
02 Feb 202311.4911.5310.8210.9210.9234,490,400
01 Feb 202311.5911.7711.1611.4211.4226,299,500
31 Jan 202311.3111.6211.2611.6011.6021,190,900
30 Jan 202311.4911.4911.2311.2811.2821,754,100
27 Jan 202311.4811.5511.2111.2911.2923,548,700
26 Jan 202311.9311.9711.3511.6611.6626,390,400
25 Jan 202311.6811.9611.4711.9311.9319,518,000
24 Jan 202314.4614.469.6311.7811.7816,408,700
23 Jan 202311.5712.0711.5511.7311.7329,135,600
20 Jan 202311.1611.4911.1011.4611.4617,792,600
19 Jan 202311.0111.3910.9811.3511.3524,176,600
18 Jan 202311.4611.5310.9810.9810.9833,252,200
17 Jan 202310.7411.3310.7411.3111.3127,792,900
13 Jan 202310.7810.9210.7610.8410.8413,483,900
12 Jan 202310.5910.9410.5610.9010.9021,875,200
11 Jan 202310.6510.6610.4610.6110.6121,875,500
10 Jan 202310.3010.4810.1010.4510.4514,703,900
09 Jan 202310.2210.3410.1310.2410.2419,106,100
06 Jan 202310.3410.3810.1610.2810.2817,667,600
05 Jan 20239.8510.219.7910.1310.1327,395,900
04 Jan 20239.469.899.279.719.7132,807,900
03 Jan 20239.779.929.409.509.5046,412,200
30 Dec 202210.6810.9410.5810.6510.6516,001,200
29 Dec 202210.9911.0310.5810.6810.6823,822,000
28 Dec 202210.9511.0610.7610.8510.8520,329,000
27 Dec 202210.6510.8710.6210.8510.8522,063,900
23 Dec 202210.6811.0910.6511.0911.0926,880,100
22 Dec 202210.5010.6810.2810.5010.5026,423,000
21 Dec 202210.1310.309.9310.3010.3022,213,900
20 Dec 20229.7410.169.719.999.9930,559,300
19 Dec 20229.389.679.339.669.6628,210,100
16 Dec 20229.289.459.199.379.3725,793,600
15 Dec 20229.359.589.159.399.3943,705,300
14 Dec 20229.739.778.889.149.14122,767,300
13 Dec 202210.3410.5110.1410.1410.1441,830,800
12 Dec 202210.2810.389.9910.3310.3334,565,700
09 Dec 202210.6810.8410.6110.7110.7116,446,300
08 Dec 202211.1011.1810.7210.7810.7827,308,200
07 Dec 202211.2011.3510.9811.0811.0822,293,100
06 Dec 202211.2311.4811.0211.0911.0920,444,800
05 Dec 202211.4311.4811.0511.0811.0825,600,000
02 Dec 202211.5611.7911.3511.4011.4026,652,000
01 Dec 202211.5711.6911.2711.2811.2821,058,600
30 Nov 202211.4911.7211.2911.6911.6935,182,600
29 Nov 202210.9411.3610.9111.1411.1443,221,700
28 Nov 202210.2110.6010.1910.5410.5429,069,400
25 Nov 202210.3810.4510.1910.3010.3016,085,600
23 Nov 202210.0210.229.9710.1410.1434,874,100
22 Nov 20229.7810.169.5610.1610.1683,824,800
22 Nov 20221.296 Dividend
21 Nov 202211.4511.5111.0111.4010.1042,926,600
18 Nov 202211.3011.4811.1811.3510.0650,744,100
17 Nov 202211.2811.5111.1811.4610.1633,379,600
16 Nov 202211.8311.9411.4811.5810.2635,343,800
15 Nov 202212.1912.2311.8211.9710.6124,813,100
14 Nov 202211.7012.0711.6611.9010.5533,344,400
11 Nov 202211.1211.7011.0811.5610.2549,238,000
10 Nov 202211.1111.3110.8211.019.7655,673,800
09 Nov 202211.8811.9811.5611.6010.2826,882,400
08 Nov 202211.9111.9711.6211.9110.5637,010,100
07 Nov 202212.4512.6211.8011.8610.5160,305,600
04 Nov 202213.5113.5612.4812.6511.2184,382,800
03 Nov 202212.7313.2912.7213.0511.5750,444,200
02 Nov 202213.0213.1512.7412.7511.3027,093,000
01 Nov 202212.9613.2812.7913.0311.5560,920,100
31 Oct 202212.5013.2912.4912.8211.3698,105,300
28 Oct 202213.4913.5913.2713.4511.9249,455,500
27 Oct 202213.6813.9913.5913.6912.1337,745,700
26 Oct 202213.3213.9113.2713.5311.9945,635,700
25 Oct 202213.9714.2313.8113.9212.3433,885,800
24 Oct 202215.3715.4314.1214.1912.5860,590,800
21 Oct 202215.3916.3215.3316.0514.2357,591,800
20 Oct 202215.1815.4415.0915.4413.6835,179,500
19 Oct 202214.3514.8914.3314.8713.1834,953,100
18 Oct 202214.0914.3913.8714.3512.7229,747,100
17 Oct 202214.0214.3013.8113.9812.3933,764,800
14 Oct 202214.3214.3613.9413.9512.3628,354,700
13 Oct 202213.7514.7513.6714.4312.7941,672,800
12 Oct 202213.9214.0113.6813.8912.3121,681,000
11 Oct 202214.0114.3413.9514.0012.4127,825,800
10 Oct 202214.4614.6314.2114.2412.6224,259,600
07 Oct 202214.5014.7514.2514.3512.7230,981,800
06 Oct 202214.1514.5114.1014.5112.8630,531,500
05 Oct 202213.6714.2313.6614.1112.5129,996,000
04 Oct 202214.2214.2513.6013.6712.1234,259,900
03 Oct 202213.7313.9513.5313.9012.3263,172,900
30 Sept 202212.0412.6012.0012.3410.9436,385,800
29 Sept 202211.9812.2311.8512.1410.7633,330,700
28 Sept 202212.3412.3511.9512.2610.8737,504,900
27 Sept 202212.3612.5112.1912.2510.8628,769,700
26 Sept 202212.3312.4812.0112.1610.7839,167,600
23 Sept 202213.2513.2812.4712.5511.1243,210,900
22 Sept 202213.5813.9213.4213.8212.2525,083,700
21 Sept 202213.6713.7313.3413.4311.9025,307,100
20 Sept 202213.4213.6913.3913.5412.0023,318,200
19 Sept 202212.8813.6212.8413.5211.9826,546,500
16 Sept 202213.0213.1412.8513.1011.6127,541,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...