New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.67+0.02 (+0.16%)
At close: 04:00PM EST
12.60 -0.07 (-0.55%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202212.6812.8912.6312.6712.6730,308,700
20 Jan 202212.7812.9312.6212.6512.6537,785,700
19 Jan 202212.6612.8812.5712.6112.6133,856,700
18 Jan 202212.5712.6512.1412.4612.4641,079,300
14 Jan 202212.2812.6212.2012.6112.6139,142,700
13 Jan 202212.1512.5412.1412.3012.3053,631,500
12 Jan 202211.7212.0711.7012.0212.0249,174,800
11 Jan 202210.9211.5910.8911.5811.5842,595,400
10 Jan 202210.9310.9810.7210.8310.8330,335,200
07 Jan 202210.8411.0510.8211.0111.0122,487,800
06 Jan 202210.9811.0810.7710.8310.8325,474,500
05 Jan 202211.2211.2910.7210.7310.7334,076,900
04 Jan 202211.0711.3911.0611.2811.2824,812,500
03 Jan 202211.0211.2210.9711.1511.1520,664,900
31 Dec 202111.0611.0810.9610.9810.9810,765,100
30 Dec 202111.0311.1810.9910.9910.9919,316,200
29 Dec 202110.9811.0910.8310.9010.9020,433,000
28 Dec 202111.0611.1611.0211.1011.1015,797,700
27 Dec 202110.8011.1110.7011.0811.0821,628,900
23 Dec 202110.7210.8510.6010.7910.7920,405,100
22 Dec 202110.5410.7510.5010.7010.7018,132,300
21 Dec 202110.7210.7710.5510.5710.5723,557,300
20 Dec 202110.4210.6410.3910.5810.5829,264,700
17 Dec 202110.9210.9810.7610.7910.7920,468,400
16 Dec 202111.0911.2711.0311.1111.1127,798,100
15 Dec 202110.8110.9110.6610.8710.8721,843,400
14 Dec 202111.1411.2710.8710.8910.8921,008,600
13 Dec 202111.2711.3110.9811.0511.0520,998,100
10 Dec 202111.2311.3111.1511.2711.2713,605,100
09 Dec 202111.0511.2211.0211.2011.2018,557,900
08 Dec 202111.3111.4311.2511.3111.3135,445,000
07 Dec 202110.8811.1710.8211.1511.1536,297,200
06 Dec 202110.6710.8310.5710.7510.7532,820,600
03 Dec 202110.5910.6910.3810.6310.6345,500,200
02 Dec 20219.6210.509.5810.4710.4753,022,100
02 Dec 20211.173 Dividend
01 Dec 202111.0011.1410.6310.649.4737,496,000
30 Nov 202110.7010.8410.4410.679.4934,344,900
29 Nov 202110.7110.8810.4510.819.6231,877,100
26 Nov 202110.6010.6010.2510.479.3230,237,100
24 Nov 202110.2210.5010.1810.489.3220,753,100
23 Nov 20219.9510.359.9110.299.1626,624,900
22 Nov 20219.9510.149.769.778.6925,327,600
19 Nov 20219.849.889.679.748.6719,360,700
18 Nov 20219.9510.019.749.888.7922,475,600
17 Nov 202110.2610.349.9810.048.9319,627,000
16 Nov 202110.2310.3510.0710.299.1620,904,200
15 Nov 202110.2510.4210.1210.339.1914,921,000
12 Nov 202110.0510.239.9010.239.1020,166,800
11 Nov 202110.1110.2510.0710.189.0619,157,700
10 Nov 202110.1610.249.8810.038.9226,926,900
09 Nov 202110.0710.169.9710.088.9726,494,600
08 Nov 20219.749.979.749.848.7625,218,500
05 Nov 20219.759.879.609.728.6525,246,800
04 Nov 20219.879.909.489.538.4840,785,600
03 Nov 20219.9410.139.829.908.8135,914,400
02 Nov 202110.1110.159.9410.078.9617,395,600
01 Nov 20219.9910.299.9110.209.0840,052,600
29 Oct 202110.3310.439.769.828.7458,614,600
28 Oct 202110.3910.6010.3610.569.4031,521,600
27 Oct 202110.6010.6610.4410.499.3326,063,200
26 Oct 202110.5710.7310.5010.549.3829,401,100
25 Oct 202110.2610.7410.2610.719.5349,922,100
22 Oct 20219.8110.059.369.958.8588,262,200
21 Oct 202110.3410.399.8410.058.9442,524,000
20 Oct 202110.4110.7810.3510.689.5028,107,600
19 Oct 202110.7910.8210.2610.349.2051,401,200
18 Oct 202110.9111.0510.8310.969.7519,382,400
15 Oct 202110.9911.1510.9311.099.8716,793,900
14 Oct 202111.1711.1910.8910.939.7324,375,800
13 Oct 202110.7611.0710.7211.059.8322,862,100
12 Oct 202110.7910.9210.5810.729.5414,853,700
11 Oct 202111.0011.0710.7210.729.5426,382,600
08 Oct 202110.8211.0010.7210.829.6322,101,700
07 Oct 202110.6510.7410.4410.649.4717,954,900
06 Oct 202110.6810.7710.5210.689.5022,002,400
05 Oct 202110.9811.0810.8610.979.7630,582,600
04 Oct 202110.6910.8810.6410.819.6230,276,200
01 Oct 202110.4310.7610.4310.749.5622,651,600
30 Sep 202110.4110.5010.2510.349.2020,369,000
29 Sep 202110.3010.5410.1410.389.2422,279,900
28 Sep 202110.5710.7110.1610.259.1235,124,800
27 Sep 202110.4610.6210.1810.459.3039,604,800
24 Sep 202110.2110.4610.1910.309.1617,546,800
23 Sep 202110.0910.4110.0410.399.2420,048,000
22 Sep 20219.9410.189.919.988.8825,128,800
21 Sep 20219.679.809.469.718.6423,984,000
20 Sep 20219.429.549.209.528.4735,366,400
17 Sep 20219.9910.049.709.718.6433,463,800
16 Sep 202110.2310.249.9710.189.0619,472,000
15 Sep 202110.2110.4210.1510.289.1520,237,400
14 Sep 202110.2710.3310.0710.189.0619,886,000
13 Sep 202110.1610.4010.0810.319.1721,644,000
10 Sep 202110.1510.269.929.948.8424,734,600
09 Sep 20219.8110.199.489.978.8763,860,100
08 Sep 202110.3710.499.719.758.6846,894,600
07 Sep 202110.4310.8410.4310.559.3920,882,500
03 Sep 202110.6310.6510.4210.459.3018,771,900
02 Sep 202110.6511.0110.5510.609.4327,197,300
01 Sep 202110.6710.9010.6010.779.5826,040,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...