Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,030.32
+112.21(+0.42%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Petróleo Brasileiro S.A. - Petrobras (PBR-A)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.71

+0.10

(+0.73%)

At close: 04:00PM EDT

13.76

+0.05

(+0.36%)

After hours:

07:58PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	13.75	13.87	13.65	13.71	13.71	5,395,600
28 Sept 2023	13.55	13.69	13.51	13.61	13.61	4,647,700
27 Sept 2023	13.52	13.65	13.44	13.65	13.65	9,264,000
26 Sept 2023	13.68	13.69	13.40	13.41	13.41	9,891,300
25 Sept 2023	13.75	13.83	13.70	13.77	13.77	3,207,500
22 Sept 2023	13.80	13.92	13.72	13.78	13.78	4,430,700
21 Sept 2023	13.81	13.91	13.63	13.65	13.65	7,327,500
20 Sept 2023	14.05	14.24	14.03	14.03	14.03	7,398,300
19 Sept 2023	14.18	14.25	13.98	13.98	13.98	8,959,700
18 Sept 2023	14.20	14.31	13.96	13.99	13.99	7,624,300
15 Sept 2023	13.88	13.92	13.80	13.86	13.86	5,736,500
14 Sept 2023	13.61	13.94	13.61	13.90	13.90	5,827,000
13 Sept 2023	13.59	13.66	13.43	13.43	13.43	4,674,400
12 Sept 2023	13.51	13.65	13.49	13.52	13.52	4,158,300
11 Sept 2023	13.61	13.65	13.48	13.48	13.48	6,397,100
08 Sept 2023	13.43	13.50	13.35	13.35	13.35	4,993,200
07 Sept 2023	13.47	13.48	13.14	13.17	13.17	3,537,200
06 Sept 2023	13.39	13.64	13.36	13.47	13.47	7,941,500
05 Sept 2023	13.00	13.47	12.98	13.43	13.43	13,317,600
01 Sept 2023	13.19	13.23	12.99	13.23	13.23	7,499,200
31 Aug 2023	13.24	13.26	12.88	12.94	12.94	10,435,500
30 Aug 2023	13.31	13.42	13.27	13.36	13.36	4,119,500
29 Aug 2023	13.15	13.39	13.07	13.32	13.32	6,668,300
28 Aug 2023	13.10	13.27	13.01	13.26	13.26	6,668,700
25 Aug 2023	13.18	13.24	13.00	13.10	13.10	8,465,100
24 Aug 2023	13.31	13.38	13.03	13.16	13.16	7,453,400
23 Aug 2023	12.73	13.24	12.72	13.24	13.24	19,511,900
22 Aug 2023	12.30	12.37	12.22	12.35	12.35	5,412,600
21 Aug 2023	12.74	12.76	12.42	12.52	12.52	10,531,000
18 Aug 2023	12.51	12.75	12.50	12.72	12.72	5,379,700
17 Aug 2023	12.88	12.96	12.56	12.57	12.57	5,963,500
16 Aug 2023	12.59	12.86	12.56	12.67	12.67	9,350,500
15 Aug 2023	12.79	12.81	12.34	12.35	12.35	18,199,300
14 Aug 2023	12.32	12.40	12.21	12.32	12.32	4,143,500
11 Aug 2023	12.59	12.69	12.31	12.44	12.44	7,732,200
10 Aug 2023	12.43	12.70	12.37	12.54	12.54	7,922,600
09 Aug 2023	12.38	12.54	12.31	12.41	12.41	7,193,100
08 Aug 2023	12.12	12.42	12.08	12.35	12.35	7,863,700
07 Aug 2023	12.29	12.41	12.19	12.30	12.30	14,791,800
04 Aug 2023	12.80	12.81	12.22	12.27	12.27	14,943,500
03 Aug 2023	12.65	12.75	12.55	12.68	12.68	7,143,300
02 Aug 2023	12.60	12.72	12.39	12.69	12.69	9,578,800
01 Aug 2023	12.96	13.03	12.53	12.79	12.79	8,999,200
31 Jul 2023	12.85	13.21	12.82	13.20	13.20	12,960,300
28 Jul 2023	12.54	12.70	12.47	12.62	12.62	6,648,100
27 Jul 2023	12.94	12.97	12.36	12.37	12.37	10,856,300
26 Jul 2023	13.06	13.18	12.94	13.07	13.07	6,735,100
25 Jul 2023	12.78	13.09	12.73	13.07	13.07	8,916,700
24 Jul 2023	12.58	12.87	12.55	12.79	12.79	8,158,000
21 Jul 2023	12.34	12.54	12.29	12.44	12.44	4,364,000
20 Jul 2023	12.18	12.23	12.06	12.19	12.19	6,072,100
19 Jul 2023	12.02	12.19	11.93	12.15	12.15	7,787,800
18 Jul 2023	12.04	12.14	11.92	12.01	12.01	9,134,500
17 Jul 2023	11.62	12.12	11.61	12.05	12.05	7,840,800
14 Jul 2023	12.27	12.30	12.05	12.06	12.06	5,542,800
13 Jul 2023	12.22	12.39	12.20	12.34	12.34	4,577,000
12 Jul 2023	12.20	12.42	12.10	12.12	12.12	5,162,400
11 Jul 2023	11.98	12.05	11.84	12.04	12.04	6,152,100
10 Jul 2023	12.12	12.21	12.02	12.10	12.10	3,987,300
07 Jul 2023	12.33	12.38	12.09	12.13	12.13	9,800,000
06 Jul 2023	12.25	12.34	11.88	12.07	12.07	6,960,800
05 Jul 2023	12.48	12.58	12.23	12.42	12.42	7,691,400
03 Jul 2023	12.55	12.66	12.46	12.51	12.51	3,940,600
30 Jun 2023	12.68	12.80	12.23	12.37	12.37	14,023,100
29 Jun 2023	12.78	12.85	12.67	12.83	12.83	4,339,200
28 Jun 2023	12.69	12.87	12.63	12.74	12.74	10,358,900
27 Jun 2023	13.06	13.07	12.64	12.78	12.78	6,827,200
26 Jun 2023	12.78	13.04	12.75	12.97	12.97	6,880,400
23 Jun 2023	12.96	13.04	12.54	12.60	12.60	11,706,500
22 Jun 2023	13.15	13.23	13.02	13.17	13.17	7,058,700
21 Jun 2023	13.00	13.44	13.00	13.35	13.35	8,096,300
20 Jun 2023	12.73	12.84	12.50	12.76	12.76	9,397,200
16 Jun 2023	12.16	12.44	12.11	12.37	12.37	15,659,900
15 Jun 2023	12.77	12.83	12.22	12.31	12.31	20,990,700
14 Jun 2023	12.05	12.52	12.03	12.51	12.51	20,837,900
13 Jun 2023	11.90	12.03	11.78	11.95	11.95	18,158,200
12 Jun 2023	12.37	12.72	12.34	12.68	12.68	18,569,200
09 Jun 2023	11.90	12.46	11.85	12.44	12.44	15,074,800
08 Jun 2023	11.85	11.94	11.70	11.90	11.90	9,602,500
07 Jun 2023	11.68	11.85	11.61	11.69	11.69	17,745,100
06 Jun 2023	11.00	11.49	10.98	11.44	11.44	8,713,400
05 Jun 2023	11.13	11.17	11.00	11.11	11.11	4,940,400
02 Jun 2023	11.05	11.13	10.94	10.95	10.95	5,992,000
01 Jun 2023	10.39	10.77	10.39	10.74	10.74	7,737,000
31 May 2023	10.31	10.36	10.23	10.28	10.28	7,577,900
30 May 2023	10.57	10.57	10.37	10.45	10.45	5,475,800
26 May 2023	10.63	10.79	10.57	10.70	10.70	5,446,500
25 May 2023	10.64	10.72	10.45	10.51	10.51	6,168,100
24 May 2023	10.69	10.83	10.55	10.73	10.73	7,649,500
23 May 2023	10.43	10.68	10.37	10.53	10.53	5,951,200
22 May 2023	10.40	10.42	10.28	10.31	10.31	4,504,400
19 May 2023	10.37	10.47	10.29	10.38	10.38	7,914,500
18 May 2023	10.32	10.43	10.23	10.43	10.43	9,596,300
17 May 2023	10.65	10.66	10.35	10.46	10.46	10,526,200
16 May 2023	10.74	11.03	10.63	10.65	10.65	9,173,700
15 May 2023	10.50	10.54	10.34	10.51	10.51	7,541,500
12 May 2023	10.43	10.85	10.43	10.67	10.67	12,322,200
11 May 2023	9.70	10.32	9.61	10.25	10.25	11,685,700
10 May 2023	9.97	10.03	9.82	9.90	9.90	7,655,500
09 May 2023	9.64	9.92	9.63	9.89	9.89	6,761,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,030.32+112.21(+0.42%)

CMC Crypto 200579.66+0.90(+0.15%)

Petróleo Brasileiro S.A. - Petrobras (PBR-A)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,030.32
+112.21(+0.42%)

CMC Crypto 200
579.66
+0.90(+0.15%)