Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.21

+0.23

(+2.30%)

At close: 04:00PM EDT

10.24

+0.03

(+0.29%)

After hours:

07:55PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	10.04	10.25	10.00	10.21	10.21	12,350,000
27 Mar 2023	9.88	10.01	9.75	9.98	9.98	21,918,500
24 Mar 2023	9.58	9.86	9.56	9.70	9.70	19,828,700
23 Mar 2023	10.07	10.11	9.60	9.63	9.63	25,095,300
22 Mar 2023	9.96	10.14	9.82	9.91	9.91	14,526,400
21 Mar 2023	9.91	10.10	9.90	10.00	10.00	18,549,000
20 Mar 2023	9.95	10.01	9.76	9.77	9.77	28,083,500
17 Mar 2023	9.93	10.03	9.72	9.99	9.99	23,404,600
16 Mar 2023	9.92	10.05	9.79	10.02	10.02	21,424,000
15 Mar 2023	10.02	10.10	9.64	9.98	9.98	40,117,600
14 Mar 2023	10.55	10.73	10.21	10.25	10.25	18,429,400
13 Mar 2023	10.54	10.77	10.38	10.43	10.43	22,280,300
10 Mar 2023	10.95	11.19	10.85	10.88	10.88	16,358,200
09 Mar 2023	11.46	11.61	11.00	11.04	11.04	30,532,500
08 Mar 2023	11.20	11.50	11.17	11.28	11.28	20,411,800
07 Mar 2023	11.23	11.27	10.86	10.98	10.98	24,411,000
06 Mar 2023	11.10	11.43	11.04	11.43	11.43	21,378,800
03 Mar 2023	10.73	11.16	10.63	11.16	11.16	22,575,500
02 Mar 2023	10.79	11.15	10.63	10.76	10.76	34,028,600
01 Mar 2023	10.88	11.10	10.46	11.09	11.09	51,054,600
28 Feb 2023	11.71	11.71	11.02	11.09	11.09	49,057,700
27 Feb 2023	11.42	11.74	11.32	11.50	11.50	25,699,900
24 Feb 2023	11.45	11.62	11.33	11.38	11.38	19,002,400
23 Feb 2023	11.54	11.84	11.50	11.69	11.69	20,401,800
22 Feb 2023	11.24	11.36	11.19	11.27	11.27	15,409,000
21 Feb 2023	11.50	11.65	11.22	11.27	11.27	10,352,700
17 Feb 2023	11.50	11.63	11.39	11.55	11.55	17,387,900
16 Feb 2023	11.48	11.68	11.48	11.64	11.64	12,330,000
15 Feb 2023	11.52	11.65	11.41	11.62	11.62	17,252,900
14 Feb 2023	11.65	11.80	11.52	11.63	11.63	17,979,700
13 Feb 2023	11.49	11.72	11.43	11.70	11.70	19,174,700
10 Feb 2023	11.30	11.57	11.25	11.53	11.53	33,941,300
09 Feb 2023	11.17	11.26	11.03	11.05	11.05	33,568,600
08 Feb 2023	11.10	11.29	10.97	11.20	11.20	21,963,700
07 Feb 2023	11.20	11.29	10.90	11.05	11.05	20,381,700
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	22,173,200
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	23,555,800
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	12.35	12.35	11.66	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	17,955,700
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	13,486,800
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	17,669,800
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	16,007,200
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
21 Nov 2022	11.45	11.51	11.01	11.40	11.40	42,926,600
18 Nov 2022	11.30	11.48	11.18	11.35	11.35	50,744,100
17 Nov 2022	11.28	11.51	11.18	11.46	11.46	33,379,600
16 Nov 2022	11.83	11.94	11.48	11.58	11.58	35,343,800
15 Nov 2022	12.19	12.23	11.82	11.97	11.97	24,813,100
14 Nov 2022	11.70	12.07	11.66	11.90	11.90	33,344,400
11 Nov 2022	11.12	11.70	11.08	11.56	11.56	49,238,000
10 Nov 2022	11.11	11.31	10.82	11.01	11.01	55,673,800
09 Nov 2022	11.88	11.98	11.56	11.60	11.60	26,882,400
08 Nov 2022	11.91	11.97	11.62	11.91	11.91	37,010,100
07 Nov 2022	12.45	12.62	11.80	11.86	11.86	60,305,600
04 Nov 2022	13.51	13.56	12.48	12.65	12.65	84,382,800
03 Nov 2022	12.73	13.29	12.72	13.05	13.05	50,444,200
02 Nov 2022	13.02	13.15	12.74	12.75	12.75	27,093,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,676.04-95.23(-0.81%)

NZD/USD0.6257+0.0004(+0.0688%)

NZD/EUR0.5768+0.0006(+0.10%)

ALL ORDS7,229.10+9.70(+0.13%)

ASX 2007,041.50+7.40(+0.11%)

OIL73.92+0.72(+0.98%)

Petróleo Brasileiro S.A. - Petrobras (PBR)

NZX 50
11,676.04
-95.23(-0.81%)

NZD/USD
0.6257
+0.0004(+0.0688%)

NZD/EUR
0.5768
+0.0006(+0.10%)

ALL ORDS
7,229.10
+9.70(+0.13%)

ASX 200
7,041.50
+7.40(+0.11%)

OIL
73.92
+0.72(+0.98%)