New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.74-0.14 (-0.94%)
At close: 04:00PM EDT
14.77 +0.03 (+0.17%)
After hours: 05:24PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202414.7114.7914.6414.7414.749,397,943
10 Oct 202414.8014.9314.7314.8814.889,648,600
09 Oct 202414.6714.7414.5714.6414.6411,496,300
08 Oct 202415.0915.1014.7514.9114.9116,641,600
07 Oct 202415.2015.3415.1715.3315.3311,901,500
04 Oct 202415.0915.2415.0115.1915.199,388,100
03 Oct 202414.8415.1814.7615.1515.1515,528,900
02 Oct 202415.1515.2514.9314.9514.9512,580,700
01 Oct 202414.3614.9014.3314.7814.7817,747,300
30 Sept 202414.5314.5514.3114.4114.4113,290,200
27 Sept 202414.5214.6414.5114.5814.5817,118,400
26 Sept 202414.6814.7214.5014.5614.5616,773,600
25 Sept 202414.9215.0414.8214.8514.8512,729,400
24 Sept 202414.9115.0114.7814.8514.8515,479,700
23 Sept 202414.4714.6714.4414.5714.5712,179,400
20 Sept 202414.5014.5614.3914.4014.4014,654,700
19 Sept 202414.7714.8114.5714.6414.6413,294,500
18 Sept 202414.6614.7514.4114.5814.5815,101,100
17 Sept 202414.7114.7614.5914.7414.7411,974,600
16 Sept 202414.8915.0014.7414.7814.7815,643,200
13 Sept 202414.6114.7914.5114.5314.5319,257,900
12 Sept 202414.4814.5314.2314.4414.4417,534,400
11 Sept 202414.6214.6314.3114.5614.5620,916,300
10 Sept 202414.8314.8714.2914.4314.4318,918,500
09 Sept 202414.6915.0614.6814.9914.9918,471,900
06 Sept 202415.0615.0914.6914.7514.7525,934,700
05 Sept 202415.1215.2014.9915.0115.0118,718,200
04 Sept 202414.9915.1314.9415.0115.0118,748,400
03 Sept 202415.1715.1714.8914.9014.9021,659,900
30 Aug 202415.0215.3314.9915.2315.2315,142,700
29 Aug 202415.3615.5015.2015.2815.2815,856,500
28 Aug 202415.3815.7015.3215.6015.6025,906,000
27 Aug 202415.4615.6115.3715.4715.4718,491,000
26 Aug 202414.7715.7314.7415.6515.6548,602,100
23 Aug 202414.5014.5414.3914.4014.4013,707,300
23 Aug 20240.386 Dividend
22 Aug 202414.6614.6814.5514.6314.2413,789,200
21 Aug 202415.0915.1214.8014.8614.4714,668,100
20 Aug 202415.1415.1614.8514.9914.5913,764,900
19 Aug 202415.2515.3715.2015.2814.8820,272,300
16 Aug 202415.0715.1814.9715.1614.7619,246,900
15 Aug 202415.0415.1914.9715.0514.6514,074,800
14 Aug 202414.8314.9214.7514.8614.4711,476,600
13 Aug 202414.7014.8014.5614.7714.3814,757,900
12 Aug 202414.5414.8014.5214.6914.3018,349,600
09 Aug 202414.0514.4413.8214.2113.8416,591,900
08 Aug 202413.8614.2613.8014.1813.8117,494,100
07 Aug 202414.0614.1013.8113.8413.4713,471,300
06 Aug 202413.5513.9913.4313.7613.4020,292,600
05 Aug 202413.0313.4012.9013.3112.9620,162,200
02 Aug 202413.7913.8013.5113.5913.2318,067,200
01 Aug 202414.4114.4613.9113.9713.6014,100,000
31 Jul 202414.1914.3214.1614.2713.8911,162,100
30 Jul 202413.9814.1013.9614.0613.6911,374,900
29 Jul 202414.4014.4713.9414.1813.8115,309,200
26 Jul 202414.4614.5514.3614.4714.0910,104,200
25 Jul 202414.4414.5014.2814.4614.0813,431,600
24 Jul 202414.4614.7314.4414.4714.099,711,900
23 Jul 202414.6014.7114.5214.5714.1910,196,000
22 Jul 202415.0115.0614.7214.7514.3612,439,300
19 Jul 202415.0315.1314.9014.9414.5512,467,400
18 Jul 202414.9915.0514.8514.9514.5614,211,200
17 Jul 202415.1215.2215.0815.1314.7311,504,900
16 Jul 202415.3015.3315.0515.1914.7910,732,200
15 Jul 202415.1015.3515.0315.2014.8013,618,700
12 Jul 202415.1315.1715.0015.0914.699,251,400
11 Jul 202415.1615.2415.0415.1914.7913,482,600
10 Jul 202415.2215.2214.9915.1414.7416,319,000
09 Jul 202415.1415.2315.0215.1514.7517,970,400
08 Jul 202414.5815.1514.5415.1314.7321,115,200
05 Jul 202414.4514.7914.4114.7314.3426,906,300
03 Jul 202414.5914.8614.5714.6514.2612,589,500
02 Jul 202414.5414.6514.3714.5514.1712,865,900
01 Jul 202414.6114.7514.4714.5014.1219,794,300
28 Jun 202414.4914.5414.3514.4914.1116,110,700
27 Jun 202414.5114.5514.2814.4914.1118,276,500
26 Jun 202414.0414.2414.0114.2113.8412,038,800
25 Jun 202414.3514.3514.2014.3013.9212,230,000
24 Jun 202414.2414.3914.1414.3413.9615,500,500
21 Jun 202414.0914.1514.0214.0913.7214,675,500
20 Jun 202414.0214.2713.9314.0113.6415,894,000
18 Jun 202413.6213.9413.6113.8213.4618,064,200
17 Jun 202413.4013.5513.3613.5013.1417,965,400
14 Jun 202413.6713.8413.4813.5913.2321,339,800
13 Jun 202413.9313.9713.6013.8013.4423,212,700
13 Jun 20240.409 Dividend
12 Jun 202414.5914.6514.1314.1713.4024,098,000
11 Jun 202414.6914.7414.5214.6013.8015,562,200
10 Jun 202414.4914.7514.4514.5913.8017,825,900
07 Jun 202415.0415.1214.4614.5413.7531,687,400
06 Jun 202415.1715.3515.1215.1714.3413,755,700
05 Jun 202415.2015.2415.0615.1314.3110,591,500
04 Jun 202415.0815.1714.8915.1714.3415,690,800
03 Jun 202415.4515.5415.3115.4414.6013,166,100
31 May 202415.3115.5715.2315.5514.7017,922,900
30 May 202415.1915.5215.1815.3314.4912,588,400
29 May 202415.1015.2314.9415.1314.3119,738,300
28 May 202415.1715.3615.1015.2514.4219,438,400
24 May 202414.9715.0314.7514.8214.0111,536,900
23 May 202415.2015.2814.8614.8914.0815,732,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...