Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Petróleo Brasileiro S.A. - Petrobras (PBR)

Compare
11.62
+0.40
+(3.57%)
At close: April 17 at 4:00:01 PM EDT
11.69
+0.07
+(0.60%)
After hours: April 17 at 7:59:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511.3411.7911.3411.6211.6232,520,700
Apr 16, 202511.3711.4311.1911.2211.2232,858,100
Apr 15, 202511.5811.6711.2711.2711.2722,368,100
Apr 14, 202511.9511.9511.4211.5911.5926,843,200
Apr 11, 202511.2711.6711.0911.5611.5637,626,700
Apr 10, 202511.7611.8911.2211.3011.3050,046,700
Apr 9, 202511.1212.3311.0312.2112.2139,184,100
Apr 8, 202512.3912.3911.3711.4611.4637,786,100
Apr 7, 202512.5912.8912.0012.0112.0156,239,000
Apr 4, 202513.1913.1912.5413.1313.1354,177,400
Apr 3, 202513.9714.2013.9414.0114.0122,162,400
Apr 2, 202514.3514.4314.2714.3914.399,399,300
Apr 1, 202514.3814.8914.3714.4614.4626,465,100
Mar 31, 202514.3214.5314.1814.3414.3415,328,200
Mar 28, 202514.4314.5114.1314.3814.3813,874,800
Mar 27, 202514.3014.5614.3014.3914.399,927,800
Mar 26, 202514.3114.4814.2914.3314.338,256,000
Mar 25, 202514.0814.6014.0814.2714.2724,015,700
Mar 24, 202514.0514.1613.9013.9713.9711,860,000
Mar 21, 202513.9914.3013.9114.1614.1638,991,200
Mar 20, 202513.9714.3013.8314.0314.0340,793,400
Mar 19, 202513.8814.1213.8514.0314.0314,381,100
Mar 18, 202513.9313.9513.7713.8813.889,539,100
Mar 17, 202513.5713.9913.5213.9013.9019,904,300
Mar 14, 202512.8713.5012.8413.4313.4325,623,500
Mar 13, 202512.6712.9012.6212.7312.7314,733,100
Mar 12, 202512.5912.7412.5112.6712.6716,002,900
Mar 11, 202512.7612.8212.4512.6112.6115,933,800
Mar 10, 202512.8712.9112.6212.7812.7816,506,700
Mar 7, 202512.8513.0412.7812.9712.9717,513,400
Mar 6, 202512.9613.0012.7912.8512.8513,181,800
Mar 5, 202513.0813.1512.7612.9712.9720,139,800
Mar 4, 202513.0413.0912.6912.9612.9618,112,900
Mar 3, 202513.4413.7313.0613.1413.1416,642,400
Feb 28, 202513.2713.5313.2013.3513.3525,702,000
Feb 27, 202513.6613.7212.9113.5113.5162,500,300
Feb 26, 202514.4014.4214.2714.3214.3214,101,000
Feb 25, 202514.6314.6714.3814.4414.4412,996,900
Feb 24, 202514.7614.7814.5014.5514.5521,804,200
Feb 21, 202514.9114.9514.7114.7614.7612,841,300
Feb 20, 202514.8714.9814.7814.9214.9214,469,500
Feb 19, 202514.7614.9814.7614.8314.8313,178,600
Feb 18, 202514.5814.8514.5614.7614.7619,504,800
Feb 14, 202513.9514.4513.9214.3214.3220,755,600
Feb 13, 202513.5013.7513.4913.7113.719,945,100
Feb 12, 202513.8013.8613.6213.6913.6913,678,900
Feb 11, 202514.0014.0013.7914.0014.0016,452,400
Feb 10, 202513.8213.9613.8013.8913.8910,602,200
Feb 7, 202513.9113.9313.6213.7213.7216,505,800
Feb 6, 202514.0014.0613.8313.8713.8715,006,500
Feb 5, 202513.9914.0313.8813.9213.9210,368,000
Feb 4, 202513.9814.2313.9714.1314.1314,645,000
Feb 3, 202514.0114.2513.9914.2214.2212,032,600
Jan 31, 202514.2514.5614.1414.2114.2120,051,600
Jan 30, 202513.7714.1813.7714.1314.1311,700,700
Jan 29, 202513.8213.9813.7913.8913.899,070,400
Jan 28, 202513.9514.0113.7813.9513.9512,208,900
Jan 27, 202513.8013.9613.6913.8813.8811,919,300
Jan 24, 202513.7513.8413.6813.7313.737,894,400
Jan 23, 202514.0114.0113.7413.8013.8010,526,800
Jan 22, 202513.9814.0713.8613.8713.8712,166,100
Jan 21, 202513.6613.8413.5713.8113.8110,194,000
Jan 17, 202513.7813.9213.6613.7213.729,979,600
Jan 16, 202513.7513.8813.6713.7813.789,435,600
Jan 15, 202513.7013.8413.5813.8013.8010,992,100
Jan 14, 202513.4713.6513.3813.5613.568,771,600
Jan 13, 202513.4913.6913.4513.5213.528,787,000
Jan 10, 202513.6113.7413.4413.4813.4813,318,600
Jan 8, 202513.3313.4213.2613.4013.4011,216,700
Jan 7, 202513.3313.6713.2813.4913.4913,837,400
Jan 6, 202513.1613.3313.0813.1313.1314,312,100
Jan 3, 202513.1213.2012.9313.0213.0211,002,600
Jan 2, 202512.7913.2512.7813.2413.2415,980,200
Dec 31, 202412.7912.9512.7712.8612.868,197,500
Dec 30, 202412.7012.8312.6212.7512.7512,529,200
Dec 27, 2024 0.463 Dividend
Dec 27, 202412.5912.6912.5512.6112.6113,744,700
Dec 26, 202412.9713.1612.8913.0912.6313,939,300
Dec 24, 202412.8913.1112.8313.0312.575,292,300
Dec 23, 202412.9813.0012.8012.9312.4712,786,800
Dec 20, 202413.0013.1712.9613.0412.5815,185,900
Dec 19, 202413.1213.1712.9012.9512.4916,353,200
Dec 18, 202413.3813.4212.7712.8412.3924,674,500
Dec 17, 202413.3313.6713.2113.5213.0416,972,600
Dec 16, 202413.4913.6113.2513.2912.8212,906,800
Dec 13, 2024 0.534 Dividend
Dec 13, 202413.7713.8113.4513.6113.1315,543,200
Dec 12, 202414.5514.6614.1614.2613.2417,434,100
Dec 11, 202414.5714.7314.2414.6013.5620,013,900
Dec 10, 202414.3914.4914.3314.3313.3111,242,900
Dec 9, 202414.0914.2914.0414.1813.1713,513,800
Dec 6, 202414.1014.1213.8013.8612.8715,649,000
Dec 5, 202414.2214.4714.1614.2913.2715,100,600
Dec 4, 202414.2514.3413.9614.0313.0316,738,500
Dec 3, 202414.0514.1814.0314.1613.1511,684,100
Dec 2, 202414.0714.2214.0114.1413.1315,242,500
Nov 29, 202413.9114.3913.8714.2813.2614,362,500
Nov 27, 202414.6714.7514.3414.3613.3315,799,900
Nov 26, 202414.7614.7714.6014.6713.6212,433,100
Nov 25, 202414.9715.0814.6714.7913.7316,104,100
Nov 22, 202414.4415.1014.4214.9013.8337,510,700
Nov 21, 202414.1214.3114.0414.1513.1415,162,600
Nov 20, 202414.2514.4514.1714.2813.269,870,200
Nov 19, 202414.3614.4514.1814.2113.1917,647,300
Nov 18, 202414.2714.4914.2314.4513.4216,465,300
Nov 15, 202414.0714.2614.0314.1113.1014,584,000
Nov 14, 202413.8514.1013.8513.9912.9916,441,100
Nov 13, 202413.7313.8613.5813.8112.8216,085,100
Nov 12, 202413.6213.8413.6213.7212.7422,438,600
Nov 11, 202413.5413.6313.3513.6212.6515,875,800
Nov 8, 202413.5613.7213.3313.6812.7019,741,000
Nov 7, 202413.4913.6313.4413.4812.5218,757,200
Nov 6, 202413.0713.4613.0113.4012.4416,073,100
Nov 5, 202413.1813.3213.0513.2512.3011,424,100
Nov 4, 202413.3413.4113.1813.1812.2417,004,500
Nov 1, 202413.4613.5213.0413.1112.1718,147,100
Oct 31, 202413.4713.5513.3613.4512.4912,882,300
Oct 30, 202413.6213.7113.4513.4712.5110,522,900
Oct 29, 202413.7613.8613.5913.6212.6514,801,500
Oct 28, 202413.6013.8013.5413.7912.8015,437,300
Oct 25, 202413.8013.9113.6813.7912.8014,402,400
Oct 24, 202413.5813.7813.5713.7312.7511,412,700
Oct 23, 202413.7313.7613.6213.6512.6711,046,300
Oct 22, 202413.9514.0113.8113.8812.8912,556,200
Oct 21, 202414.1514.1613.9213.9612.9613,119,100
Oct 18, 202414.3814.4314.1214.1613.1511,358,600
Oct 17, 202414.2914.3614.2514.3013.289,715,700
Oct 16, 202414.4214.5314.3914.4013.379,343,700
Oct 15, 202414.5214.5514.3914.4213.3915,793,200
Oct 14, 202414.7014.9314.6714.8313.7711,916,900
Oct 11, 202414.7114.7914.6414.7413.699,405,700
Oct 10, 202414.8014.9314.7314.8813.829,648,600
Oct 9, 202414.6714.7414.5714.6413.5911,496,300
Oct 8, 202415.0915.1014.7514.9113.8416,641,600
Oct 7, 202415.2015.3415.1715.3314.2311,901,500
Oct 4, 202415.0915.2415.0115.1914.109,388,100
Oct 3, 202414.8415.1814.7615.1514.0715,528,900
Oct 2, 202415.1515.2514.9314.9513.8812,580,700
Oct 1, 202414.3614.9014.3314.7813.7217,747,300
Sep 30, 202414.5314.5514.3114.4113.3813,290,200
Sep 27, 202414.5214.6414.5114.5813.5417,118,400
Sep 26, 202414.6814.7214.5014.5613.5216,773,600
Sep 25, 202414.9215.0414.8214.8513.7912,729,400
Sep 24, 202414.9115.0114.7814.8513.7915,479,700
Sep 23, 202414.4714.6714.4414.5713.5312,179,400
Sep 20, 202414.5014.5614.3914.4013.3714,654,700
Sep 19, 202414.7714.8114.5714.6413.5913,294,500
Sep 18, 202414.6614.7514.4114.5813.5415,101,100
Sep 17, 202414.7114.7614.5914.7413.6911,974,600
Sep 16, 202414.8915.0014.7414.7813.7215,643,200
Sep 13, 202414.6114.7914.5114.5313.4919,257,900
Sep 12, 202414.4814.5314.2314.4413.4117,534,400
Sep 11, 202414.6214.6314.3114.5613.5220,916,300
Sep 10, 202414.8314.8714.2914.4313.4018,918,500
Sep 9, 202414.6915.0614.6814.9913.9218,471,900
Sep 6, 202415.0615.0914.6914.7513.7025,934,700
Sep 5, 202415.1215.2014.9915.0113.9418,718,200
Sep 4, 202414.9915.1314.9415.0113.9418,748,400
Sep 3, 202415.1715.1714.8914.9013.8321,659,900
Aug 30, 202415.0215.3314.9915.2314.1415,142,700
Aug 29, 202415.3615.5015.2015.2814.1915,856,500
Aug 28, 202415.3815.7015.3215.6014.4825,906,000
Aug 27, 202415.4615.6115.3715.4714.3618,491,000
Aug 26, 202414.7715.7314.7415.6514.5348,602,100
Aug 23, 2024 0.386 Dividend
Aug 23, 202414.5014.5414.3914.4013.3713,707,300
Aug 22, 202414.6614.6814.5514.6313.2313,789,200
Aug 21, 202415.0915.1214.8014.8613.4314,668,100
Aug 20, 202415.1415.1614.8514.9913.5513,764,900
Aug 19, 202415.2515.3715.2015.2813.8120,272,300
Aug 16, 202415.0715.1814.9715.1613.7019,246,900
Aug 15, 202415.0415.1914.9715.0513.6114,074,800
Aug 14, 202414.8314.9214.7514.8613.4311,476,600
Aug 13, 202414.7014.8014.5614.7713.3514,757,900
Aug 12, 202414.5414.8014.5214.6913.2818,349,600
Aug 9, 202414.0514.4413.8214.2112.8516,591,900
Aug 8, 202413.8614.2613.8014.1812.8217,494,100
Aug 7, 202414.0614.1013.8113.8412.5113,471,300
Aug 6, 202413.5513.9913.4313.7612.4420,292,600
Aug 5, 202413.0313.4012.9013.3112.0320,162,200
Aug 2, 202413.7913.8013.5113.5912.2918,067,200
Aug 1, 202414.4114.4613.9113.9712.6314,100,000
Jul 31, 202414.1914.3214.1614.2712.9011,162,100
Jul 30, 202413.9814.1013.9614.0612.7111,374,900
Jul 29, 202414.4014.4713.9414.1812.8215,309,200
Jul 26, 202414.4614.5514.3614.4713.0810,104,200
Jul 25, 202414.4414.5014.2814.4613.0713,431,600
Jul 24, 202414.4614.7314.4414.4713.089,711,900
Jul 23, 202414.6014.7114.5214.5713.1710,196,000
Jul 22, 202415.0115.0614.7214.7513.3312,439,300
Jul 19, 202415.0315.1314.9014.9413.5112,467,400
Jul 18, 202414.9915.0514.8514.9513.5114,211,200
Jul 17, 202415.1215.2215.0815.1313.6811,504,900
Jul 16, 202415.3015.3315.0515.1913.7310,732,200
Jul 15, 202415.1015.3515.0315.2013.7413,618,700
Jul 12, 202415.1315.1715.0015.0913.649,251,400
Jul 11, 202415.1615.2415.0415.1913.7313,482,600
Jul 10, 202415.2215.2214.9915.1413.6916,319,000
Jul 9, 202415.1415.2315.0215.1513.7017,970,400
Jul 8, 202414.5815.1514.5415.1313.6821,115,200
Jul 5, 202414.4514.7914.4114.7313.3226,906,300
Jul 3, 202414.5914.8614.5714.6513.2412,589,500
Jul 2, 202414.5414.6514.3714.5513.1512,865,900
Jul 1, 202414.6114.7514.4714.5013.1119,794,300
Jun 28, 202414.4914.5414.3514.4913.1016,110,700
Jun 27, 202414.5114.5514.2814.4913.1018,276,500
Jun 26, 202414.0414.2414.0114.2112.8512,038,800
Jun 25, 202414.3514.3514.2014.3012.9312,230,000
Jun 24, 202414.2414.3914.1414.3412.9615,500,500
Jun 21, 202414.0914.1514.0214.0912.7414,675,500
Jun 20, 202414.0214.2713.9314.0112.6715,894,000
Jun 18, 202413.6213.9413.6113.8212.4918,064,200
Jun 17, 202413.4013.5513.3613.5012.2017,965,400
Jun 14, 202413.6713.8413.4813.5912.2921,339,800
Jun 13, 2024 0.381 Dividend
Jun 13, 202413.9313.9713.6013.8012.4823,212,700
Jun 12, 202414.5914.6514.1314.1712.4724,098,000
Jun 11, 202414.6914.7414.5214.6012.8415,562,200
Jun 10, 202414.4914.7514.4514.5912.8317,825,900
Jun 7, 202415.0415.1214.4614.5412.7931,687,400
Jun 6, 202415.1715.3515.1215.1713.3513,755,700
Jun 5, 202415.2015.2415.0615.1313.3110,591,500
Jun 4, 202415.0815.1714.8915.1713.3515,690,800
Jun 3, 202415.4515.5415.3115.4413.5813,166,100
May 31, 202415.3115.5715.2315.5513.6817,922,900
May 30, 202415.1915.5215.1815.3313.4912,588,400
May 29, 202415.1015.2314.9415.1313.3119,738,300
May 28, 202415.1715.3615.1015.2513.4219,438,400
May 24, 202414.9715.0314.7514.8213.0411,536,900
May 23, 202415.2015.2814.8614.8913.1015,732,200
May 22, 202414.9215.0514.8015.0013.2022,250,400
May 21, 202415.2215.2314.9715.0213.2120,720,100
May 20, 202415.1415.1915.0015.1213.3016,645,800
May 17, 202415.2815.3014.9815.0213.2126,830,600
May 16, 202415.5415.5815.1015.2313.4032,019,400
May 15, 202415.2815.7115.0415.5613.6969,656,000
May 14, 202416.7216.9216.4616.6914.6820,396,200
May 13, 202417.2717.3717.0317.0414.9910,985,700
May 10, 202417.3817.4117.0617.0815.0311,029,000
May 9, 202416.8517.2916.8217.2215.1515,606,200
May 8, 202416.8317.2016.8217.1215.0613,419,100
May 7, 202416.6617.0416.6617.0114.9618,159,600
May 6, 202416.5016.7716.4816.6314.6312,963,700
May 3, 202416.8616.8616.3016.4314.4526,048,400
May 2, 202417.2717.4417.1617.3415.2519,639,100
May 1, 202416.9917.0816.6716.9414.9013,542,600
Apr 30, 202417.0517.2016.8616.9714.9319,659,200
Apr 29, 202417.0317.3317.0017.3315.2521,800,800
Apr 26, 2024 0.436 Dividend
Apr 26, 202416.8517.1516.8217.0515.0020,004,600
Apr 25, 202416.7717.1716.6617.0514.6215,895,200
Apr 24, 202416.9617.0016.7216.8114.4119,890,400
Apr 23, 202416.8317.0516.7016.9614.5421,971,400
Apr 22, 202416.4816.9516.4216.9414.5229,321,600
Apr 19, 202415.6616.5215.6516.4714.1234,327,600
Apr 18, 202415.9116.0015.5415.5813.3613,208,800

Related Tickers

EC Ecopetrol S.A.
9.12
+2.93%
 
YPF YPF Sociedad Anónima
33.08
+1.82%
 
BP BP p.l.c.
28.32
+2.39%
 
XOM Exxon Mobil Corporation
106.92
+2.62%
 
SHEL Shell plc
65.04
+1.58%
 
CVX Chevron Corporation
137.87
+1.85%
 
TTE TotalEnergies SE
58.46
+1.09%
 
EQNR Equinor ASA
23.32
-0.51%
 
TGS Transportadora de Gas del Sur S.A.
27.40
+1.78%
 
SU Suncor Energy Inc.
34.54
+2.16%