New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.30+0.16 (+1.58%)
At close: 01:00PM EST
10.27 -0.03 (-0.29%)
After hours: 04:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202211.3011.4811.1811.3510.0650,704,400
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 202211.1211.7011.0811.5610.2549,223,800
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 202213.5113.5612.4812.6511.2184,350,500
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
15 Sept 202213.2713.4113.1413.2411.7320,872,300
14 Sept 202213.4013.6013.3613.4211.8920,202,600
13 Sept 202213.4813.6513.2113.2411.7331,133,600
12 Sept 202214.0914.1613.8713.9012.3223,498,500
09 Sept 202213.9613.9613.7813.8012.2321,181,900
08 Sept 202213.7814.0613.4813.6312.0826,359,700
07 Sept 202213.5113.9113.4313.7712.2022,355,600
06 Sept 202213.9013.9313.5513.7412.1830,301,500
02 Sept 202214.7614.8814.3614.4412.8026,358,700
01 Sept 202214.3914.5014.0614.4412.8027,636,600
31 Aug 202213.8014.4513.7314.2912.6744,892,600
30 Aug 202214.7814.8414.0914.2312.6139,055,900
29 Aug 202214.9015.4514.8015.1313.4129,301,000
26 Aug 202214.4314.7614.3214.7413.0623,499,700
25 Aug 202214.8214.8314.2514.5812.9243,531,500
24 Aug 202214.4714.8914.3914.6913.0228,212,900
23 Aug 202214.2214.6614.2214.6212.9635,544,300
22 Aug 202213.4514.0113.2813.9312.3530,116,200
19 Aug 202214.0214.0613.5813.6612.1132,685,500
18 Aug 202214.2614.4114.0614.2112.5922,801,400
17 Aug 202213.5314.1013.5114.0512.4530,050,100
16 Aug 202213.6113.7613.5313.7312.1721,414,800
15 Aug 202213.1213.8613.0613.6812.1243,816,500
12 Aug 202212.6413.7212.6113.6212.0763,305,100
12 Aug 20222.59 Dividend
11 Aug 202215.7715.8315.0115.0911.0854,602,100
10 Aug 202215.6515.7315.4515.5411.4152,324,500
09 Aug 202215.5615.6615.3315.4411.3433,934,300
08 Aug 202214.8715.3714.8015.3411.2641,374,800
05 Aug 202214.0014.5513.9814.4510.6126,415,700
04 Aug 202213.8514.2013.6214.1510.3929,549,500
03 Aug 202213.9113.9813.7013.7610.1022,954,700
02 Aug 202214.0414.2013.8113.8410.1625,736,900
01 Aug 202214.0814.3413.8914.1010.3532,740,800
29 Jul 202213.9114.4413.9114.2810.4845,111,800
28 Jul 202213.2713.4812.9313.399.8336,476,600
27 Jul 202212.7312.9612.4612.959.5130,888,400
26 Jul 202212.6712.7912.4112.619.2621,026,800
25 Jul 202211.9512.3911.8712.399.1026,161,600
22 Jul 202211.5611.7211.5111.648.5521,128,700
21 Jul 202211.3411.4911.1211.478.4221,380,300
20 Jul 202211.6511.7711.5211.638.5420,702,400
19 Jul 202211.5511.8011.5511.668.5616,166,200
18 Jul 202211.4411.6711.4311.478.4219,365,800
15 Jul 202210.9811.2410.9211.238.2417,739,200
14 Jul 202210.9311.0310.7510.908.0026,475,800
13 Jul 202211.1711.5011.1411.348.3322,946,600
12 Jul 202211.2511.3811.1711.238.2418,786,100
11 Jul 202211.5811.6911.4711.558.4830,857,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...