Mail

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

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
08 May 2023	9.83	9.93	9.73	9.80	9.80	7,836,400
05 May 2023	9.37	9.77	9.29	9.72	9.72	12,231,200
04 May 2023	9.27	9.36	9.00	9.20	9.20	10,096,000
03 May 2023	9.00	9.21	8.94	9.08	9.08	8,063,600
02 May 2023	9.33	9.35	8.98	9.00	9.00	10,604,200
01 May 2023	9.46	9.58	9.30	9.39	9.39	5,398,700
28 Apr 2023	9.49	9.63	9.26	9.49	9.49	17,985,800
27 Apr 2023	10.85	10.85	10.36	10.46	10.46	13,959,300
26 Apr 2023	10.72	10.76	10.59	10.62	10.62	8,745,600
25 Apr 2023	10.81	10.89	10.56	10.72	10.72	10,248,100
24 Apr 2023	10.58	10.83	10.46	10.81	10.81	7,742,500
21 Apr 2023	10.60	10.60	10.38	10.42	10.42	4,378,600
20 Apr 2023	10.45	10.72	10.42	10.55	10.55	5,853,000
19 Apr 2023	10.80	10.80	10.43	10.46	10.46	10,686,600
18 Apr 2023	10.69	11.12	10.66	11.02	11.02	11,106,000
17 Apr 2023	10.80	10.87	10.69	10.79	10.79	7,584,700
14 Apr 2023	10.50	10.75	10.48	10.72	10.72	3,969,400
13 Apr 2023	10.54	10.65	10.52	10.58	10.58	4,711,400
12 Apr 2023	10.42	10.63	10.28	10.48	10.48	6,185,400
11 Apr 2023	10.02	10.29	9.96	10.27	10.27	6,557,900
10 Apr 2023	9.56	9.74	9.56	9.67	9.67	5,586,800
06 Apr 2023	9.58	9.64	9.48	9.51	9.51	4,157,300
05 Apr 2023	9.55	9.71	9.24	9.68	9.68	12,826,500
04 Apr 2023	9.71	9.75	9.46	9.55	9.55	7,183,900
03 Apr 2023	9.43	9.72	9.42	9.72	9.72	11,193,400
31 Mar 2023	9.48	9.54	9.17	9.28	9.28	8,508,000
30 Mar 2023	9.48	9.50	9.22	9.42	9.42	6,454,400
29 Mar 2023	9.18	9.38	9.12	9.35	9.35	6,498,500
28 Mar 2023	9.00	9.19	8.99	9.17	9.17	6,301,800
27 Mar 2023	8.83	8.97	8.73	8.92	8.92	6,021,200
24 Mar 2023	8.57	8.81	8.52	8.70	8.70	8,086,500
23 Mar 2023	8.99	9.04	8.55	8.64	8.64	11,500,800
22 Mar 2023	8.85	9.08	8.76	8.90	8.90	6,153,800
21 Mar 2023	8.83	9.03	8.83	8.94	8.94	5,246,400
20 Mar 2023	8.90	8.92	8.71	8.73	8.73	12,706,800
17 Mar 2023	8.81	8.87	8.66	8.83	8.83	11,783,500
16 Mar 2023	8.82	8.93	8.68	8.90	8.90	8,213,000
15 Mar 2023	8.82	8.89	8.57	8.82	8.82	11,595,500
14 Mar 2023	9.34	9.48	9.00	9.05	9.05	8,157,500
13 Mar 2023	9.28	9.54	9.16	9.23	9.23	6,494,300
10 Mar 2023	9.70	9.90	9.59	9.64	9.64	6,215,800
09 Mar 2023	10.13	10.26	9.78	9.79	9.79	11,499,100
08 Mar 2023	9.93	10.18	9.81	9.95	9.95	8,662,000
07 Mar 2023	9.93	9.98	9.62	9.74	9.74	6,742,900
06 Mar 2023	9.84	10.14	9.78	10.09	10.09	8,900,600
03 Mar 2023	9.45	9.90	9.42	9.84	9.84	9,399,900
02 Mar 2023	9.48	9.85	9.30	9.52	9.52	14,004,800
01 Mar 2023	9.56	9.81	9.29	9.74	9.74	12,542,000
28 Feb 2023	10.29	10.29	9.69	9.76	9.76	13,713,600
27 Feb 2023	10.08	10.34	10.00	10.09	10.09	11,888,400
24 Feb 2023	10.16	10.26	9.97	10.07	10.07	8,830,300
23 Feb 2023	10.25	10.48	10.24	10.38	10.38	9,882,000
22 Feb 2023	10.03	10.10	9.95	9.97	9.97	6,549,200
21 Feb 2023	10.24	10.36	9.99	10.02	10.02	4,226,800
17 Feb 2023	10.22	10.34	10.13	10.25	10.25	7,421,300
16 Feb 2023	10.19	10.35	10.18	10.29	10.29	6,273,500
15 Feb 2023	10.20	10.29	10.11	10.28	10.28	5,546,400
14 Feb 2023	10.35	10.47	10.24	10.31	10.31	4,346,600
13 Feb 2023	10.23	10.41	10.20	10.40	10.40	4,573,400
10 Feb 2023	10.03	10.30	10.02	10.27	10.27	7,717,000
09 Feb 2023	10.00	10.04	9.81	9.86	9.86	6,428,800
08 Feb 2023	9.91	10.10	9.76	10.01	10.01	7,769,000
07 Feb 2023	10.01	10.08	9.79	9.88	9.88	8,503,200
06 Feb 2023	9.66	10.03	9.54	10.01	10.01	8,148,300
03 Feb 2023	9.74	9.96	9.56	9.71	9.71	7,496,600
02 Feb 2023	10.27	10.27	9.68	9.72	9.72	12,802,600
01 Feb 2023	10.33	10.44	9.96	10.19	10.19	8,987,000
31 Jan 2023	10.11	10.34	10.04	10.32	10.32	6,636,800
30 Jan 2023	10.15	10.17	9.99	10.04	10.04	7,469,000
27 Jan 2023	10.18	10.23	10.00	10.03	10.03	7,337,800
26 Jan 2023	10.60	10.65	10.16	10.32	10.32	8,156,900
25 Jan 2023	10.36	10.67	10.19	10.59	10.59	10,645,300
24 Jan 2023	10.52	10.52	10.26	10.35	10.35	8,380,700
23 Jan 2023	10.22	10.69	10.21	10.35	10.35	18,524,300
20 Jan 2023	9.84	10.23	9.78	10.15	10.15	10,637,400
19 Jan 2023	9.70	10.02	9.65	10.00	10.00	8,322,100
18 Jan 2023	10.16	10.18	9.65	9.66	9.66	9,514,600
17 Jan 2023	9.56	10.06	9.56	10.05	10.05	22,800,100
13 Jan 2023	9.53	9.69	9.53	9.63	9.63	9,888,900
12 Jan 2023	9.40	9.70	9.37	9.64	9.64	14,170,200
11 Jan 2023	9.43	9.44	9.26	9.38	9.38	12,183,700
10 Jan 2023	9.13	9.27	8.92	9.24	9.24	6,025,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...