New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.73+0.05 (+0.37%)
At close: 04:00PM EDT
13.75 +0.02 (+0.15%)
Pre-market: 04:13AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202213.6113.7613.5313.7313.7321,395,800
15 Aug 202213.1213.8613.0613.6813.6843,816,500
12 Aug 202212.6413.7212.6113.6213.6263,290,700
12 Aug 20222.59 Dividend
11 Aug 202215.7715.8315.0115.0912.5054,602,100
10 Aug 202215.6515.7315.4515.5412.8752,324,500
09 Aug 202215.5615.6615.3315.4412.7933,934,300
08 Aug 202214.8715.3714.8015.3412.7141,374,800
05 Aug 202214.0014.5513.9814.4511.9726,409,900
04 Aug 202213.8514.2013.6214.1511.7229,549,500
03 Aug 202213.9113.9813.7013.7611.4022,954,700
02 Aug 202214.0414.2013.8113.8411.4625,736,900
01 Aug 202214.0814.3413.8914.1011.6832,740,800
29 Jul 202213.9114.4413.9114.2811.8345,094,400
28 Jul 202213.2713.4812.9313.3911.0936,476,600
27 Jul 202212.7312.9612.4612.9510.7330,888,400
26 Jul 202212.6712.7912.4112.6110.4521,026,800
25 Jul 202211.9512.3911.8712.3910.2626,161,600
22 Jul 202211.5611.7211.5111.649.6421,128,700
21 Jul 202211.3411.4911.1211.479.5021,380,300
20 Jul 202211.6511.7711.5211.639.6320,702,400
19 Jul 202211.5511.8011.5511.669.6616,166,200
18 Jul 202211.4411.6711.4311.479.5019,365,800
15 Jul 202210.9811.2410.9211.239.3017,739,200
14 Jul 202210.9311.0310.7510.909.0326,475,800
13 Jul 202211.1711.5011.1411.349.3922,946,600
12 Jul 202211.2511.3811.1711.239.3018,786,100
11 Jul 202211.5811.6911.4711.559.5730,857,100
08 Jul 202211.8011.8711.5811.799.7716,868,800
07 Jul 202211.4611.6611.4611.569.5820,206,800
06 Jul 202211.1811.2410.7511.109.1924,208,300
05 Jul 202211.4511.4911.0011.349.3933,996,100
01 Jul 202211.5311.7911.2211.769.7435,391,700
30 Jun 202211.5911.8011.4511.689.6829,035,700
29 Jun 202212.0812.1911.7811.839.8026,189,100
28 Jun 202212.1412.2111.7711.899.8527,676,300
27 Jun 202211.2111.8611.1611.789.7641,058,600
24 Jun 202211.2611.3410.9210.959.0728,032,500
23 Jun 202211.6011.6510.9911.109.1931,107,300
22 Jun 202211.2811.7611.1811.459.4832,909,100
21 Jun 202211.7311.8611.5011.559.5737,478,000
17 Jun 202212.0912.1311.2311.619.6272,525,700
16 Jun 202212.4112.4511.8512.0810.0144,575,900
15 Jun 202212.8612.9412.4512.7610.5736,820,000
14 Jun 202212.9212.9812.5712.7110.5331,282,300
13 Jun 202212.7612.8812.3712.5910.4350,334,000
10 Jun 202213.0613.2912.9113.2110.9434,411,300
09 Jun 202213.6813.8213.5013.5111.1924,629,300
08 Jun 202213.9214.0513.7513.7911.4220,700,000
07 Jun 202213.9514.1013.8613.9011.5126,784,100
06 Jun 202214.2514.2613.9114.0211.6118,413,700
03 Jun 202213.6514.1913.6514.1811.7528,694,700
02 Jun 202213.8013.8913.6613.7511.3916,046,100
01 Jun 202214.0014.1113.7013.8311.4616,872,500
31 May 202214.1714.3413.8413.8811.5034,374,000
27 May 202214.5114.5614.2114.2611.8134,337,200
26 May 202214.5514.8814.5514.8012.2623,802,000
25 May 202214.2514.6314.2514.5512.0535,194,200
24 May 202214.3914.4713.9514.2311.7947,042,600
24 May 20221.468 Dividend
23 May 202215.7916.3015.6916.2612.2537,523,000
20 May 202215.2115.4915.0815.4211.6225,960,200
19 May 202214.8715.2014.7815.0711.3623,754,500
18 May 202215.0615.1414.6114.7511.1222,708,200
17 May 202215.1115.2214.9415.1611.4222,947,000
16 May 202214.5614.9814.5514.8511.1929,493,000
13 May 202214.2414.6314.2314.5110.9338,489,000
12 May 202214.0714.3513.8514.1210.6435,733,000
11 May 202213.7914.4413.7814.0810.6139,065,400
10 May 202213.4713.6213.2413.4610.1437,395,600
09 May 202213.7613.7713.2013.249.9842,898,700
06 May 202213.8014.2213.4114.0810.6137,991,300
05 May 202214.0014.0213.2513.6510.2941,869,500
04 May 202213.3814.0913.1614.0110.5634,501,700
03 May 202213.0913.3913.0413.3110.0337,905,200
02 May 202213.2013.2612.7313.019.8041,391,500
29 Apr 202213.9614.3013.5613.5710.2333,158,100
28 Apr 202213.4213.5913.2213.5110.1816,601,900
27 Apr 202213.3013.4713.1513.3110.0323,975,800
26 Apr 202213.4713.6213.1913.269.9930,238,800
25 Apr 202213.4313.7513.1513.6310.2729,705,500
22 Apr 202214.5414.5613.8413.8810.4628,323,800
21 Apr 202215.2015.2414.4214.5810.9925,522,000
20 Apr 202214.9515.2014.7815.1611.4218,373,900
19 Apr 202214.7415.0614.5914.9011.2319,633,500
18 Apr 202214.7114.8114.5614.6611.0527,350,000
14 Apr 202214.6814.9314.5314.7111.0942,065,300
14 Apr 20221.219 Dividend
13 Apr 202215.8416.0915.7115.9611.1132,413,000
12 Apr 202215.9515.9915.6315.6610.9029,529,600
11 Apr 202215.6915.6915.4215.5510.8220,950,800
08 Apr 202215.3915.7415.2815.6910.9226,444,300
07 Apr 202214.9215.5014.9215.4310.7429,397,000
06 Apr 202214.9615.0714.6314.7810.2926,711,400
05 Apr 202215.0815.3314.8814.9110.3828,140,800
04 Apr 202215.1015.1914.8715.1510.5426,067,000
01 Apr 202214.9915.2214.8915.1010.5127,697,100
31 Mar 202214.5114.9914.5114.8010.3030,413,700
30 Mar 202214.6014.7514.5014.6710.2129,211,400
29 Mar 202214.5214.6514.1814.4910.0940,652,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...