NYSE - Delayed Quote USD

Petróleo Brasileiro S.A. - Petrobras (PBR)

Compare
13.48
+0.08
+(0.60%)
At close: January 10 at 4:00:02 PM EST
13.48
0.00
(0.00%)
After hours: 8:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.61 13.74 13.44 13.48 13.48 13,318,000
Jan 8, 2025 13.33 13.42 13.26 13.40 13.40 11,216,700
Jan 7, 2025 13.33 13.67 13.28 13.49 13.49 13,837,400
Jan 6, 2025 13.16 13.33 13.08 13.13 13.13 14,312,100
Jan 3, 2025 13.12 13.20 12.93 13.02 13.02 11,002,600
Jan 2, 2025 12.79 13.25 12.78 13.24 13.24 15,980,200
Dec 31, 2024 12.79 12.95 12.77 12.86 12.86 8,197,500
Dec 30, 2024 12.70 12.83 12.62 12.75 12.75 12,529,200
Dec 27, 2024 0.46 Dividend
Dec 27, 2024 12.59 12.69 12.55 12.61 12.61 13,744,700
Dec 26, 2024 12.97 13.16 12.89 13.09 12.63 13,939,300
Dec 24, 2024 12.89 13.11 12.83 13.03 12.57 5,292,300
Dec 23, 2024 12.98 13.00 12.80 12.93 12.47 12,786,800
Dec 20, 2024 13.00 13.17 12.96 13.04 12.58 15,185,900
Dec 19, 2024 13.12 13.17 12.90 12.95 12.49 16,353,200
Dec 18, 2024 13.38 13.42 12.77 12.84 12.39 24,674,500
Dec 17, 2024 13.33 13.67 13.21 13.52 13.04 16,972,600
Dec 16, 2024 13.49 13.61 13.25 13.29 12.82 12,906,800
Dec 13, 2024 0.53 Dividend
Dec 13, 2024 13.77 13.81 13.45 13.61 13.13 15,543,200
Dec 12, 2024 14.55 14.66 14.16 14.26 13.24 17,434,100
Dec 11, 2024 14.57 14.73 14.24 14.60 13.56 20,013,900
Dec 10, 2024 14.39 14.49 14.33 14.33 13.31 11,242,900
Dec 9, 2024 14.09 14.29 14.04 14.18 13.17 13,513,800
Dec 6, 2024 14.10 14.12 13.80 13.86 12.87 15,649,000
Dec 5, 2024 14.22 14.47 14.16 14.29 13.27 15,100,600
Dec 4, 2024 14.25 14.34 13.96 14.03 13.03 16,738,500
Dec 3, 2024 14.05 14.18 14.03 14.16 13.15 11,684,100
Dec 2, 2024 14.07 14.22 14.01 14.14 13.13 15,242,500
Nov 29, 2024 13.91 14.39 13.87 14.28 13.26 14,362,500
Nov 27, 2024 14.67 14.75 14.34 14.36 13.33 15,799,900
Nov 26, 2024 14.76 14.77 14.60 14.67 13.62 12,433,100
Nov 25, 2024 14.97 15.08 14.67 14.79 13.73 16,104,100
Nov 22, 2024 14.44 15.10 14.42 14.90 13.83 37,510,700
Nov 21, 2024 14.12 14.31 14.04 14.15 13.14 15,162,600
Nov 20, 2024 14.25 14.45 14.17 14.28 13.26 9,870,200
Nov 19, 2024 14.36 14.45 14.18 14.21 13.19 17,647,300
Nov 18, 2024 14.27 14.49 14.23 14.45 13.42 16,465,300
Nov 15, 2024 14.07 14.26 14.03 14.11 13.10 14,584,000
Nov 14, 2024 13.85 14.10 13.85 13.99 12.99 16,441,100
Nov 13, 2024 13.73 13.86 13.58 13.81 12.82 16,085,100
Nov 12, 2024 13.62 13.84 13.62 13.72 12.74 22,438,600
Nov 11, 2024 13.54 13.63 13.35 13.62 12.65 15,875,800
Nov 8, 2024 13.56 13.72 13.33 13.68 12.70 19,741,000
Nov 7, 2024 13.49 13.63 13.44 13.48 12.52 18,757,200
Nov 6, 2024 13.07 13.46 13.01 13.40 12.44 16,073,100
Nov 5, 2024 13.18 13.32 13.05 13.25 12.30 11,424,100
Nov 4, 2024 13.34 13.41 13.18 13.18 12.24 17,004,500
Nov 1, 2024 13.46 13.52 13.04 13.11 12.17 18,147,100
Oct 31, 2024 13.47 13.55 13.36 13.45 12.49 12,882,300
Oct 30, 2024 13.62 13.71 13.45 13.47 12.51 10,522,900
Oct 29, 2024 13.76 13.86 13.59 13.62 12.65 14,801,500
Oct 28, 2024 13.60 13.80 13.54 13.79 12.80 15,437,300
Oct 25, 2024 13.80 13.91 13.68 13.79 12.80 14,402,400
Oct 24, 2024 13.58 13.78 13.57 13.73 12.75 11,412,700
Oct 23, 2024 13.73 13.76 13.62 13.65 12.67 11,046,300
Oct 22, 2024 13.95 14.01 13.81 13.88 12.89 12,556,200
Oct 21, 2024 14.15 14.16 13.92 13.96 12.96 13,119,100
Oct 18, 2024 14.38 14.43 14.12 14.16 13.15 11,358,600
Oct 17, 2024 14.29 14.36 14.25 14.30 13.28 9,715,700
Oct 16, 2024 14.42 14.53 14.39 14.40 13.37 9,343,700
Oct 15, 2024 14.52 14.55 14.39 14.42 13.39 15,793,200
Oct 14, 2024 14.70 14.93 14.67 14.83 13.77 11,916,900
Oct 11, 2024 14.71 14.79 14.64 14.74 13.69 9,405,700
Oct 10, 2024 14.80 14.93 14.73 14.88 13.82 9,648,600
Oct 9, 2024 14.67 14.74 14.57 14.64 13.59 11,496,300
Oct 8, 2024 15.09 15.10 14.75 14.91 13.84 16,641,600
Oct 7, 2024 15.20 15.34 15.17 15.33 14.23 11,901,500
Oct 4, 2024 15.09 15.24 15.01 15.19 14.10 9,388,100
Oct 3, 2024 14.84 15.18 14.76 15.15 14.07 15,528,900
Oct 2, 2024 15.15 15.25 14.93 14.95 13.88 12,580,700
Oct 1, 2024 14.36 14.90 14.33 14.78 13.72 17,747,300
Sep 30, 2024 14.53 14.55 14.31 14.41 13.38 13,290,200
Sep 27, 2024 14.52 14.64 14.51 14.58 13.54 17,118,400
Sep 26, 2024 14.68 14.72 14.50 14.56 13.52 16,773,600
Sep 25, 2024 14.92 15.04 14.82 14.85 13.79 12,729,400
Sep 24, 2024 14.91 15.01 14.78 14.85 13.79 15,479,700
Sep 23, 2024 14.47 14.67 14.44 14.57 13.53 12,179,400
Sep 20, 2024 14.50 14.56 14.39 14.40 13.37 14,654,700
Sep 19, 2024 14.77 14.81 14.57 14.64 13.59 13,294,500
Sep 18, 2024 14.66 14.75 14.41 14.58 13.54 15,101,100
Sep 17, 2024 14.71 14.76 14.59 14.74 13.69 11,974,600
Sep 16, 2024 14.89 15.00 14.74 14.78 13.72 15,643,200
Sep 13, 2024 14.61 14.79 14.51 14.53 13.49 19,257,900
Sep 12, 2024 14.48 14.53 14.23 14.44 13.41 17,534,400
Sep 11, 2024 14.62 14.63 14.31 14.56 13.52 20,916,300
Sep 10, 2024 14.83 14.87 14.29 14.43 13.40 18,918,500
Sep 9, 2024 14.69 15.06 14.68 14.99 13.92 18,471,900
Sep 6, 2024 15.06 15.09 14.69 14.75 13.70 25,934,700
Sep 5, 2024 15.12 15.20 14.99 15.01 13.94 18,718,200
Sep 4, 2024 14.99 15.13 14.94 15.01 13.94 18,748,400
Sep 3, 2024 15.17 15.17 14.89 14.90 13.83 21,659,900
Aug 30, 2024 15.02 15.33 14.99 15.23 14.14 15,142,700
Aug 29, 2024 15.36 15.50 15.20 15.28 14.19 15,856,500
Aug 28, 2024 15.38 15.70 15.32 15.60 14.48 25,906,000
Aug 27, 2024 15.46 15.61 15.37 15.47 14.36 18,491,000
Aug 26, 2024 14.77 15.73 14.74 15.65 14.53 48,602,100
Aug 23, 2024 0.39 Dividend
Aug 23, 2024 14.50 14.54 14.39 14.40 13.37 13,707,300
Aug 22, 2024 14.66 14.68 14.55 14.63 13.23 13,789,200
Aug 21, 2024 15.09 15.12 14.80 14.86 13.43 14,668,100
Aug 20, 2024 15.14 15.16 14.85 14.99 13.55 13,764,900
Aug 19, 2024 15.25 15.37 15.20 15.28 13.81 20,272,300
Aug 16, 2024 15.07 15.18 14.97 15.16 13.70 19,246,900
Aug 15, 2024 15.04 15.19 14.97 15.05 13.61 14,074,800
Aug 14, 2024 14.83 14.92 14.75 14.86 13.43 11,476,600
Aug 13, 2024 14.70 14.80 14.56 14.77 13.35 14,757,900
Aug 12, 2024 14.54 14.80 14.52 14.69 13.28 18,349,600
Aug 9, 2024 14.05 14.44 13.82 14.21 12.85 16,591,900
Aug 8, 2024 13.86 14.26 13.80 14.18 12.82 17,494,100
Aug 7, 2024 14.06 14.10 13.81 13.84 12.51 13,471,300
Aug 6, 2024 13.55 13.99 13.43 13.76 12.44 20,292,600
Aug 5, 2024 13.03 13.40 12.90 13.31 12.03 20,162,200
Aug 2, 2024 13.79 13.80 13.51 13.59 12.29 18,067,200
Aug 1, 2024 14.41 14.46 13.91 13.97 12.63 14,100,000
Jul 31, 2024 14.19 14.32 14.16 14.27 12.90 11,162,100
Jul 30, 2024 13.98 14.10 13.96 14.06 12.71 11,374,900
Jul 29, 2024 14.40 14.47 13.94 14.18 12.82 15,309,200
Jul 26, 2024 14.46 14.55 14.36 14.47 13.08 10,104,200
Jul 25, 2024 14.44 14.50 14.28 14.46 13.07 13,431,600
Jul 24, 2024 14.46 14.73 14.44 14.47 13.08 9,711,900
Jul 23, 2024 14.60 14.71 14.52 14.57 13.17 10,196,000
Jul 22, 2024 15.01 15.06 14.72 14.75 13.33 12,439,300
Jul 19, 2024 15.03 15.13 14.90 14.94 13.51 12,467,400
Jul 18, 2024 14.99 15.05 14.85 14.95 13.51 14,211,200
Jul 17, 2024 15.12 15.22 15.08 15.13 13.68 11,504,900
Jul 16, 2024 15.30 15.33 15.05 15.19 13.73 10,732,200
Jul 15, 2024 15.10 15.35 15.03 15.20 13.74 13,618,700
Jul 12, 2024 15.13 15.17 15.00 15.09 13.64 9,251,400
Jul 11, 2024 15.16 15.24 15.04 15.19 13.73 13,482,600
Jul 10, 2024 15.22 15.22 14.99 15.14 13.69 16,319,000
Jul 9, 2024 15.14 15.23 15.02 15.15 13.70 17,970,400
Jul 8, 2024 14.58 15.15 14.54 15.13 13.68 21,115,200
Jul 5, 2024 14.45 14.79 14.41 14.73 13.32 26,906,300
Jul 3, 2024 14.59 14.86 14.57 14.65 13.24 12,589,500
Jul 2, 2024 14.54 14.65 14.37 14.55 13.15 12,865,900
Jul 1, 2024 14.61 14.75 14.47 14.50 13.11 19,794,300
Jun 28, 2024 14.49 14.54 14.35 14.49 13.10 16,110,700
Jun 27, 2024 14.51 14.55 14.28 14.49 13.10 18,276,500
Jun 26, 2024 14.04 14.24 14.01 14.21 12.85 12,038,800
Jun 25, 2024 14.35 14.35 14.20 14.30 12.93 12,230,000
Jun 24, 2024 14.24 14.39 14.14 14.34 12.96 15,500,500
Jun 21, 2024 14.09 14.15 14.02 14.09 12.74 14,675,500
Jun 20, 2024 14.02 14.27 13.93 14.01 12.67 15,894,000
Jun 18, 2024 13.62 13.94 13.61 13.82 12.49 18,064,200
Jun 17, 2024 13.40 13.55 13.36 13.50 12.20 17,965,400
Jun 14, 2024 13.67 13.84 13.48 13.59 12.29 21,339,800
Jun 13, 2024 13.93 13.97 13.60 13.80 12.48 23,212,700
Jun 12, 2024 14.59 14.65 14.13 14.17 12.81 24,098,000
Jun 11, 2024 14.69 14.74 14.52 14.60 13.20 15,562,200
Jun 10, 2024 14.49 14.75 14.45 14.59 13.19 17,825,900
Jun 7, 2024 15.04 15.12 14.46 14.54 13.14 31,687,400
Jun 6, 2024 15.17 15.35 15.12 15.17 13.71 13,755,700
Jun 5, 2024 15.20 15.24 15.06 15.13 13.68 10,591,500
Jun 4, 2024 15.08 15.17 14.89 15.17 13.71 15,690,800
Jun 3, 2024 15.45 15.54 15.31 15.44 13.96 13,166,100
May 31, 2024 15.31 15.57 15.23 15.55 14.06 17,922,900
May 30, 2024 15.19 15.52 15.18 15.33 13.86 12,588,400
May 29, 2024 15.10 15.23 14.94 15.13 13.68 19,738,300
May 28, 2024 15.17 15.36 15.10 15.25 13.79 19,438,400
May 24, 2024 14.97 15.03 14.75 14.82 13.40 11,536,900
May 23, 2024 15.20 15.28 14.86 14.89 13.46 15,732,200
May 22, 2024 14.92 15.05 14.80 15.00 13.56 22,250,400
May 21, 2024 15.22 15.23 14.97 15.02 13.58 20,720,100
May 20, 2024 15.14 15.19 15.00 15.12 13.67 16,645,800
May 17, 2024 15.28 15.30 14.98 15.02 13.58 26,830,600
May 16, 2024 15.54 15.58 15.10 15.23 13.77 32,019,400
May 15, 2024 15.28 15.71 15.04 15.56 14.07 69,656,000
May 14, 2024 16.72 16.92 16.46 16.69 15.09 20,396,200
May 13, 2024 17.27 17.37 17.03 17.04 15.40 10,985,700
May 10, 2024 17.38 17.41 17.06 17.08 15.44 11,029,000
May 9, 2024 16.85 17.29 16.82 17.22 15.57 15,606,200
May 8, 2024 16.83 17.20 16.82 17.12 15.48 13,419,100
May 7, 2024 16.66 17.04 16.66 17.01 15.38 18,159,600
May 6, 2024 16.50 16.77 16.48 16.63 15.03 12,963,700
May 3, 2024 16.86 16.86 16.30 16.43 14.85 26,048,400
May 2, 2024 17.27 17.44 17.16 17.34 15.68 19,639,100
May 1, 2024 16.99 17.08 16.67 16.94 15.31 13,542,600
Apr 30, 2024 17.05 17.20 16.86 16.97 15.34 19,659,200
Apr 29, 2024 17.03 17.33 17.00 17.33 15.67 21,800,800
Apr 26, 2024 0.44 Dividend
Apr 26, 2024 16.85 17.15 16.82 17.05 15.41 20,004,600
Apr 25, 2024 16.77 17.17 16.66 17.05 15.02 15,895,200
Apr 24, 2024 16.96 17.00 16.72 16.81 14.81 19,890,400
Apr 23, 2024 16.83 17.05 16.70 16.96 14.94 21,971,400
Apr 22, 2024 16.48 16.95 16.42 16.94 14.92 29,321,600
Apr 19, 2024 15.66 16.52 15.65 16.47 14.51 34,327,600
Apr 18, 2024 15.91 16.00 15.54 15.58 13.72 13,208,800
Apr 17, 2024 15.70 15.84 15.54 15.69 13.82 14,199,500
Apr 16, 2024 15.46 15.71 15.34 15.65 13.79 16,355,800
Apr 15, 2024 15.61 15.82 15.53 15.79 13.91 23,600,300
Apr 12, 2024 16.08 16.12 15.55 15.72 13.85 24,033,600
Apr 11, 2024 16.11 16.15 15.94 16.00 14.09 14,406,400
Apr 10, 2024 15.80 16.17 15.73 16.16 14.24 22,557,200
Apr 9, 2024 15.90 15.95 15.60 15.88 13.99 16,402,300
Apr 8, 2024 15.41 15.76 15.26 15.64 13.78 17,792,700
Apr 5, 2024 15.16 15.58 15.13 15.49 13.65 23,336,600
Apr 4, 2024 15.82 16.27 15.35 15.52 13.67 62,785,600
Apr 3, 2024 15.56 15.68 15.39 15.59 13.73 15,800,800
Apr 2, 2024 15.39 15.66 15.37 15.63 13.77 20,988,900
Apr 1, 2024 15.22 15.26 15.05 15.22 13.41 15,177,000
Mar 28, 2024 14.94 15.25 14.87 15.21 13.40 27,590,300
Mar 27, 2024 14.73 14.96 14.65 14.93 13.15 14,331,200
Mar 26, 2024 14.90 14.94 14.73 14.74 12.98 13,337,400
Mar 25, 2024 14.86 15.05 14.85 14.94 13.16 14,868,800
Mar 22, 2024 14.61 14.78 14.49 14.69 12.94 13,791,200
Mar 21, 2024 15.02 15.03 14.59 14.63 12.89 23,436,400
Mar 20, 2024 14.50 15.00 14.41 14.93 13.15 22,177,200
Mar 19, 2024 14.59 14.91 14.39 14.53 12.80 24,588,200
Mar 18, 2024 14.75 14.75 14.21 14.59 12.85 23,883,800
Mar 15, 2024 14.70 14.74 14.52 14.54 12.81 20,566,600
Mar 14, 2024 15.00 15.02 14.62 14.72 12.97 26,314,000
Mar 13, 2024 15.09 15.15 14.79 14.81 13.05 24,154,200
Mar 12, 2024 14.85 15.14 14.70 15.04 13.25 29,455,900
Mar 11, 2024 14.60 15.27 14.49 14.56 12.83 40,707,200
Mar 8, 2024 14.59 15.24 14.32 14.78 13.02 103,122,700
Mar 7, 2024 16.69 16.89 16.63 16.70 14.71 18,059,500
Mar 6, 2024 16.60 16.76 16.59 16.69 14.70 13,903,900
Mar 5, 2024 16.51 16.62 16.29 16.37 14.42 17,226,600
Mar 4, 2024 16.74 16.81 16.50 16.53 14.56 15,334,100
Mar 1, 2024 16.79 16.90 16.65 16.68 14.69 18,366,500
Feb 29, 2024 16.83 16.85 16.34 16.52 14.55 26,290,900
Feb 28, 2024 17.72 17.83 16.56 16.72 14.73 40,559,700
Feb 27, 2024 17.76 17.91 17.58 17.70 15.59 16,694,500
Feb 26, 2024 17.57 17.75 17.43 17.65 15.55 14,817,200
Feb 23, 2024 17.39 17.52 17.20 17.36 15.29 18,771,400
Feb 22, 2024 17.65 17.65 17.35 17.58 15.49 19,237,800
Feb 21, 2024 17.70 17.83 17.56 17.64 15.54 15,523,500
Feb 20, 2024 17.84 17.91 17.54 17.64 15.54 21,850,500
Feb 16, 2024 17.54 17.80 17.51 17.70 15.59 17,088,700
Feb 15, 2024 16.93 17.46 16.91 17.40 15.33 13,493,900
Feb 14, 2024 17.03 17.29 16.89 16.92 14.90 15,286,500
Feb 13, 2024 17.19 17.22 16.85 16.96 14.94 13,025,500
Feb 12, 2024 17.21 17.57 17.21 17.27 15.21 9,160,900
Feb 9, 2024 17.34 17.40 17.13 17.19 15.14 14,156,200
Feb 8, 2024 17.38 17.49 17.20 17.24 15.19 9,196,200
Feb 7, 2024 17.39 17.43 17.18 17.39 15.32 10,846,300
Feb 6, 2024 17.24 17.47 17.11 17.23 15.18 15,849,500
Feb 5, 2024 17.01 17.13 16.74 16.92 14.90 22,361,000
Feb 2, 2024 17.34 17.42 16.99 17.01 14.98 16,524,000
Feb 1, 2024 17.44 17.76 17.18 17.49 15.41 23,719,200
Jan 31, 2024 17.11 17.39 16.97 17.07 15.04 22,212,100
Jan 30, 2024 17.09 17.21 16.96 17.04 15.01 10,986,100
Jan 29, 2024 17.00 17.22 16.86 17.16 15.12 12,986,800
Jan 26, 2024 16.72 17.21 16.65 17.05 15.02 17,252,800
Jan 25, 2024 16.17 16.73 16.09 16.67 14.68 20,257,200
Jan 24, 2024 16.18 16.25 15.83 15.89 14.00 16,737,800
Jan 23, 2024 15.69 16.04 15.58 15.94 14.04 14,224,000
Jan 22, 2024 15.75 15.76 15.58 15.66 13.79 9,107,000
Jan 19, 2024 15.83 15.85 15.64 15.74 13.87 8,865,900
Jan 18, 2024 15.90 15.92 15.66 15.82 13.94 10,469,000
Jan 17, 2024 15.92 16.00 15.83 15.90 14.01 12,433,800
Jan 16, 2024 16.30 16.34 16.05 16.08 14.16 11,735,500
Jan 12, 2024 16.42 16.54 16.29 16.34 14.39 10,013,500
Jan 11, 2024 16.10 16.27 15.94 16.25 14.31 14,558,100

Related Tickers

EC Ecopetrol S.A.
8.49
+0.12%
 
YPF YPF Sociedad Anónima
45.85
+1.17%
 
BP BP p.l.c.
31.29
+0.55%
 
EQNR Equinor ASA
25.27
-0.12%
 
SHEL Shell plc
64.94
+0.34%
 
XOM Exxon Mobil Corporation
106.54
-0.36%
 
CVX Chevron Corporation
153.14
+1.89%
 
TTE TotalEnergies SE
56.68
-0.19%
 
TGS Transportadora de Gas del Sur S.A.
31.95
-2.50%
 
SU Suncor Energy Inc.
39.38
+2.74%