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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	11.20	11.29	10.90	11.05	11.05	20,371,600
06 Feb 2023	10.84	11.22	10.71	11.19	11.19	27,402,100
03 Feb 2023	10.91	11.12	10.73	10.84	10.84	22,167,800
02 Feb 2023	11.49	11.53	10.82	10.92	10.92	34,490,400
01 Feb 2023	11.59	11.77	11.16	11.42	11.42	26,299,500
31 Jan 2023	11.31	11.62	11.26	11.60	11.60	21,190,900
30 Jan 2023	11.49	11.49	11.23	11.28	11.28	21,754,100
27 Jan 2023	11.48	11.55	11.21	11.29	11.29	23,548,700
26 Jan 2023	11.93	11.97	11.35	11.66	11.66	26,390,400
25 Jan 2023	11.68	11.96	11.47	11.93	11.93	19,518,000
24 Jan 2023	14.46	14.46	9.63	11.78	11.78	16,408,700
23 Jan 2023	11.57	12.07	11.55	11.73	11.73	29,135,600
20 Jan 2023	11.16	11.49	11.10	11.46	11.46	17,792,600
19 Jan 2023	11.01	11.39	10.98	11.35	11.35	24,176,600
18 Jan 2023	11.46	11.53	10.98	10.98	10.98	33,252,200
17 Jan 2023	10.74	11.33	10.74	11.31	11.31	27,792,900
13 Jan 2023	10.78	10.92	10.76	10.84	10.84	13,483,900
12 Jan 2023	10.59	10.94	10.56	10.90	10.90	21,875,200
11 Jan 2023	10.65	10.66	10.46	10.61	10.61	21,875,500
10 Jan 2023	10.30	10.48	10.10	10.45	10.45	14,703,900
09 Jan 2023	10.22	10.34	10.13	10.24	10.24	19,106,100
06 Jan 2023	10.34	10.38	10.16	10.28	10.28	17,667,600
05 Jan 2023	9.85	10.21	9.79	10.13	10.13	27,395,900
04 Jan 2023	9.46	9.89	9.27	9.71	9.71	32,807,900
03 Jan 2023	9.77	9.92	9.40	9.50	9.50	46,412,200
30 Dec 2022	10.68	10.94	10.58	10.65	10.65	16,001,200
29 Dec 2022	10.99	11.03	10.58	10.68	10.68	23,822,000
28 Dec 2022	10.95	11.06	10.76	10.85	10.85	20,329,000
27 Dec 2022	10.65	10.87	10.62	10.85	10.85	22,063,900
23 Dec 2022	10.68	11.09	10.65	11.09	11.09	26,880,100
22 Dec 2022	10.50	10.68	10.28	10.50	10.50	26,423,000
21 Dec 2022	10.13	10.30	9.93	10.30	10.30	22,213,900
20 Dec 2022	9.74	10.16	9.71	9.99	9.99	30,559,300
19 Dec 2022	9.38	9.67	9.33	9.66	9.66	28,210,100
16 Dec 2022	9.28	9.45	9.19	9.37	9.37	25,793,600
15 Dec 2022	9.35	9.58	9.15	9.39	9.39	43,705,300
14 Dec 2022	9.73	9.77	8.88	9.14	9.14	122,767,300
13 Dec 2022	10.34	10.51	10.14	10.14	10.14	41,830,800
12 Dec 2022	10.28	10.38	9.99	10.33	10.33	34,565,700
09 Dec 2022	10.68	10.84	10.61	10.71	10.71	16,446,300
08 Dec 2022	11.10	11.18	10.72	10.78	10.78	27,308,200
07 Dec 2022	11.20	11.35	10.98	11.08	11.08	22,293,100
06 Dec 2022	11.23	11.48	11.02	11.09	11.09	20,444,800
05 Dec 2022	11.43	11.48	11.05	11.08	11.08	25,600,000
02 Dec 2022	11.56	11.79	11.35	11.40	11.40	26,652,000
01 Dec 2022	11.57	11.69	11.27	11.28	11.28	21,058,600
30 Nov 2022	11.49	11.72	11.29	11.69	11.69	35,182,600
29 Nov 2022	10.94	11.36	10.91	11.14	11.14	43,221,700
28 Nov 2022	10.21	10.60	10.19	10.54	10.54	29,069,400
25 Nov 2022	10.38	10.45	10.19	10.30	10.30	16,085,600
23 Nov 2022	10.02	10.22	9.97	10.14	10.14	34,874,100
22 Nov 2022	9.78	10.16	9.56	10.16	10.16	83,824,800
22 Nov 2022	1.296 Dividend
21 Nov 2022	11.45	11.51	11.01	11.40	10.10	42,926,600
18 Nov 2022	11.30	11.48	11.18	11.35	10.06	50,744,100
17 Nov 2022	11.28	11.51	11.18	11.46	10.16	33,379,600
16 Nov 2022	11.83	11.94	11.48	11.58	10.26	35,343,800
15 Nov 2022	12.19	12.23	11.82	11.97	10.61	24,813,100
14 Nov 2022	11.70	12.07	11.66	11.90	10.55	33,344,400
11 Nov 2022	11.12	11.70	11.08	11.56	10.25	49,238,000
10 Nov 2022	11.11	11.31	10.82	11.01	9.76	55,673,800
09 Nov 2022	11.88	11.98	11.56	11.60	10.28	26,882,400
08 Nov 2022	11.91	11.97	11.62	11.91	10.56	37,010,100
07 Nov 2022	12.45	12.62	11.80	11.86	10.51	60,305,600
04 Nov 2022	13.51	13.56	12.48	12.65	11.21	84,382,800
03 Nov 2022	12.73	13.29	12.72	13.05	11.57	50,444,200
02 Nov 2022	13.02	13.15	12.74	12.75	11.30	27,093,000
01 Nov 2022	12.96	13.28	12.79	13.03	11.55	60,920,100
31 Oct 2022	12.50	13.29	12.49	12.82	11.36	98,105,300
28 Oct 2022	13.49	13.59	13.27	13.45	11.92	49,455,500
27 Oct 2022	13.68	13.99	13.59	13.69	12.13	37,745,700
26 Oct 2022	13.32	13.91	13.27	13.53	11.99	45,635,700
25 Oct 2022	13.97	14.23	13.81	13.92	12.34	33,885,800
24 Oct 2022	15.37	15.43	14.12	14.19	12.58	60,590,800
21 Oct 2022	15.39	16.32	15.33	16.05	14.23	57,591,800
20 Oct 2022	15.18	15.44	15.09	15.44	13.68	35,179,500
19 Oct 2022	14.35	14.89	14.33	14.87	13.18	34,953,100
18 Oct 2022	14.09	14.39	13.87	14.35	12.72	29,747,100
17 Oct 2022	14.02	14.30	13.81	13.98	12.39	33,764,800
14 Oct 2022	14.32	14.36	13.94	13.95	12.36	28,354,700
13 Oct 2022	13.75	14.75	13.67	14.43	12.79	41,672,800
12 Oct 2022	13.92	14.01	13.68	13.89	12.31	21,681,000
11 Oct 2022	14.01	14.34	13.95	14.00	12.41	27,825,800
10 Oct 2022	14.46	14.63	14.21	14.24	12.62	24,259,600
07 Oct 2022	14.50	14.75	14.25	14.35	12.72	30,981,800
06 Oct 2022	14.15	14.51	14.10	14.51	12.86	30,531,500
05 Oct 2022	13.67	14.23	13.66	14.11	12.51	29,996,000
04 Oct 2022	14.22	14.25	13.60	13.67	12.12	34,259,900
03 Oct 2022	13.73	13.95	13.53	13.90	12.32	63,172,900
30 Sept 2022	12.04	12.60	12.00	12.34	10.94	36,385,800
29 Sept 2022	11.98	12.23	11.85	12.14	10.76	33,330,700
28 Sept 2022	12.34	12.35	11.95	12.26	10.87	37,504,900
27 Sept 2022	12.36	12.51	12.19	12.25	10.86	28,769,700
26 Sept 2022	12.33	12.48	12.01	12.16	10.78	39,167,600
23 Sept 2022	13.25	13.28	12.47	12.55	11.12	43,210,900
22 Sept 2022	13.58	13.92	13.42	13.82	12.25	25,083,700
21 Sept 2022	13.67	13.73	13.34	13.43	11.90	25,307,100
20 Sept 2022	13.42	13.69	13.39	13.54	12.00	23,318,200
19 Sept 2022	12.88	13.62	12.84	13.52	11.98	26,546,500
16 Sept 2022	13.02	13.14	12.85	13.10	11.61	27,541,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6331+0.0001(+0.02%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.75+0.61(+0.79%)

GOLD1,897.40+12.60(+0.67%)

Petróleo Brasileiro S.A. - Petrobras (PBR)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6331
+0.0001(+0.02%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.75
+0.61(+0.79%)

GOLD
1,897.40
+12.60(+0.67%)