PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202311.8011.8411.5811.7311.7317,057,700
26 May 202311.8912.0411.7911.9711.9713,125,500
25 May 202311.8411.9111.6811.7511.7517,164,400
24 May 202311.9512.0511.7711.9711.9715,163,700
23 May 202311.7211.9711.6211.7911.7913,511,000
22 May 202311.8011.8011.5311.5511.5513,505,800
19 May 202311.7311.8211.6711.7111.7115,292,400
18 May 202311.6311.7411.5111.7111.7118,480,900
17 May 202311.8611.8711.6511.7511.7522,621,500
16 May 202311.8512.2111.7711.7811.7832,015,800
15 May 202311.6711.7711.4911.6911.6924,686,900
12 May 202311.5412.0810.6411.8611.8633,405,000
11 May 202310.8811.5110.7711.3111.3139,401,800
10 May 202311.0611.1910.9111.1111.1121,228,900
09 May 202310.7411.0610.7311.0111.0114,440,400
08 May 202310.9711.0810.8110.8610.8615,334,300
05 May 202310.4810.8610.4010.8210.8221,439,100
04 May 202310.3510.4310.0410.2710.2717,398,600
03 May 202310.1110.3010.0110.1310.1324,811,100
02 May 202310.5010.5210.0110.1210.1225,490,300
01 May 202310.5610.8110.4810.5110.5114,166,400
28 Apr 202310.5410.8210.3110.6210.6237,526,500
28 Apr 20231.112 Dividend
27 Apr 202311.9311.9411.4211.5010.3935,693,000
26 Apr 202311.8211.8811.6911.7410.6023,313,900
25 Apr 202311.9812.0511.6711.8210.6822,653,200
24 Apr 202311.7611.9711.6411.9510.7919,775,900
21 Apr 202311.7411.8011.5411.6010.4812,849,900
20 Apr 202311.6511.9211.6011.7610.6216,229,600
19 Apr 202312.0412.0611.6411.6610.5327,611,000
18 Apr 202312.0112.4111.9512.2911.1027,060,100
17 Apr 202312.1112.1412.0012.1110.9416,075,800
14 Apr 202311.8612.1011.8512.0610.8916,852,800
13 Apr 202311.8711.9811.8111.8910.7413,568,700
12 Apr 202311.6911.9111.5811.7510.6118,964,700
11 Apr 202311.2011.6111.1511.5710.4523,356,200
10 Apr 202310.7810.9610.7610.909.8514,805,700
06 Apr 202310.8010.8210.6510.699.6612,795,400
05 Apr 202310.7610.9010.4910.879.8219,135,200
04 Apr 202310.9610.9910.6610.769.7212,803,500
03 Apr 202310.6210.9310.6110.929.8620,931,000
31 Mar 202310.6710.7010.3410.439.4221,188,700
30 Mar 202310.5610.6110.3210.539.5114,119,700
29 Mar 202310.2510.4410.1810.409.3913,150,800
28 Mar 202310.0410.2510.0010.219.2212,357,800
27 Mar 20239.8810.019.759.989.0121,918,500
24 Mar 20239.589.869.569.708.7619,828,700
23 Mar 202310.0710.119.609.638.7025,095,300
22 Mar 20239.9610.149.829.918.9514,526,400
21 Mar 20239.9110.109.9010.009.0318,549,000
20 Mar 20239.9510.019.769.778.8328,083,500
17 Mar 20239.9310.039.729.999.0223,413,400
16 Mar 20239.9210.059.7910.029.0521,424,000
15 Mar 202310.0210.109.649.989.0140,117,600
14 Mar 202310.5510.7310.2110.259.2618,429,400
13 Mar 202310.5410.7710.3810.439.4222,280,300
10 Mar 202310.9511.1910.8510.889.8316,375,000
09 Mar 202311.4611.6111.0011.049.9730,532,500
08 Mar 202311.2011.5011.1711.2810.1920,411,800
07 Mar 202311.2311.2710.8610.989.9224,411,000
06 Mar 202311.1011.4311.0411.4310.3221,378,800
03 Mar 202310.7311.1610.6311.1610.0822,583,700
02 Mar 202310.7911.1510.6310.769.7234,028,600
01 Mar 202310.8811.1010.4611.0910.0251,054,600
28 Feb 202311.7111.7111.0211.0910.0249,057,700
27 Feb 202311.4211.7411.3211.5010.3925,699,900
24 Feb 202311.4511.6211.3311.3810.2819,002,400
23 Feb 202311.5411.8411.5011.6910.5620,401,800
22 Feb 202311.2411.3611.1911.2710.1815,409,000
21 Feb 202311.5011.6511.2211.2710.1810,352,700
17 Feb 202311.5011.6311.3911.5510.4317,387,900
16 Feb 202311.4811.6811.4811.6410.5112,330,000
15 Feb 202311.5211.6511.4111.6210.5017,252,900
14 Feb 202311.6511.8011.5211.6310.5117,979,700
13 Feb 202311.4911.7211.4311.7010.5719,174,700
10 Feb 202311.3011.5711.2511.5310.4233,941,300
09 Feb 202311.1711.2611.0311.059.9833,568,600
08 Feb 202311.1011.2910.9711.2010.1221,963,700
07 Feb 202311.2011.2910.9011.059.9820,381,700
06 Feb 202310.8411.2210.7111.1910.1127,402,100
03 Feb 202310.9111.1210.7310.849.7922,173,200
02 Feb 202311.4911.5310.8210.929.8634,490,400
01 Feb 202311.5911.7711.1611.4210.3226,299,500
31 Jan 202311.3111.6211.2611.6010.4821,190,900
30 Jan 202311.4911.4911.2311.2810.1921,754,100
27 Jan 202311.4811.5511.2111.2910.2023,555,800
26 Jan 202311.9311.9711.3511.6610.5326,390,400
25 Jan 202311.6811.9611.4711.9310.7819,518,000
24 Jan 202312.3512.3511.6611.7810.6416,408,700
23 Jan 202311.5712.0711.5511.7310.6029,135,600
20 Jan 202311.1611.4911.1011.4610.3517,955,700
19 Jan 202311.0111.3910.9811.3510.2524,176,600
18 Jan 202311.4611.5310.9810.989.9233,252,200
17 Jan 202310.7411.3310.7411.3110.2227,792,900
13 Jan 202310.7810.9210.7610.849.7913,486,800
12 Jan 202310.5910.9410.5610.909.8521,875,200
11 Jan 202310.6510.6610.4610.619.5821,875,500
10 Jan 202310.3010.4810.1010.459.4414,703,900
09 Jan 202310.2210.3410.1310.249.2519,106,100
06 Jan 202310.3410.3810.1610.289.2917,669,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...