Petrobras - Petroleo Brasileiro S.A. (PBR)

20.27
+0.91 (4.73%)
NYSE· Last Trade: Sep 1st, 2:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Petrobras - Petroleo Brasileiro S.A. (PBR)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202619.1819.4918.9519.3521,220,26719.35
8/28/202618.3118.5418.1818.5322,087,93718.53
8/27/202617.7918.3917.5418.2520,402,10418.25
8/26/202617.7318.1117.5617.7629,135,57317.76
8/25/202618.0818.1317.7017.8528,771,33417.85
8/24/202618.7018.7318.4118.6019,899,64518.07
8/21/202619.1419.2819.0319.1517,494,44618.60
8/20/202618.7919.2518.7619.0126,871,19118.47
8/19/202618.6918.9518.5018.5417,679,77518.01
8/18/202618.4918.5418.1118.1812,908,03417.66
8/17/202618.1818.2817.9318.2519,808,06317.73
8/14/202618.0018.1017.8217.8810,872,26217.37
8/13/202617.6517.9817.6017.8913,912,19117.38
8/12/202617.7818.0617.7417.7615,093,35017.25
8/11/202618.3818.3817.8017.9318,630,91117.42
8/10/202618.1418.5418.0018.3312,332,89217.81
8/07/202618.7418.7617.9317.9628,530,07917.45
8/06/202618.6618.6618.4618.5213,105,84817.99
8/05/202618.9718.9818.3018.3614,920,56317.84
8/04/202618.8018.9018.5118.7214,674,95318.19
8/03/202619.0019.2218.9219.0611,120,84418.52
7/31/202619.2019.4518.9119.4011,620,35418.85
7/30/202618.5419.1418.5419.1214,568,39318.58
7/29/202618.6918.7018.4318.5913,974,48918.06
7/28/202618.0518.4518.0018.0719,083,61917.56
7/27/202618.1718.3017.9618.0015,140,16717.49
7/24/202618.8919.1418.7018.7713,888,08518.24
7/23/202619.2319.3018.9619.0013,139,45018.46
7/22/202618.7719.1118.7518.8913,204,30518.35
7/21/202618.3218.5518.1818.5414,347,86518.01
7/20/202617.8718.3117.7718.1913,070,60717.67
7/17/202617.7518.0017.7017.9715,672,13517.46
7/16/202617.8717.9017.4317.4713,733,08416.97
7/15/202617.9718.0117.6817.8611,387,69517.35
7/14/202618.0718.1617.7917.9213,027,22417.41
7/13/202617.6217.9217.5717.8820,548,81817.37
7/10/202617.1417.3517.1017.3213,954,40716.83
7/09/202617.2517.2816.8817.0320,029,25816.54
7/08/202617.1517.2916.8017.2425,930,15216.75
7/07/202616.4016.8016.3416.6620,954,60216.19
7/06/202616.1716.2816.1316.2613,627,34615.80
7/02/202616.1716.4516.0016.1112,177,24315.65
7/01/202615.9316.1615.8615.9912,929,80815.53
6/30/202616.2816.3416.1116.1615,250,42215.70
6/29/202616.3816.4316.2116.289,095,74915.82
6/26/202616.4016.4216.2516.2912,183,41415.83
6/25/202616.3816.5916.1916.529,150,40316.05
6/24/202616.5116.5416.2816.4514,120,28615.98
6/23/202616.7917.1016.7517.0310,254,98716.54
6/22/202616.8417.0116.6317.0113,228,84216.53
6/18/202616.5316.7716.2216.7522,135,81316.27
6/17/202617.1117.2816.7716.7913,234,00216.31
6/16/202616.9617.1816.9317.0523,650,61516.56
6/15/202617.6817.7817.2917.3420,997,23116.85
6/12/202618.0018.4017.9318.3810,528,24517.86
6/11/202618.2718.5018.1018.2415,350,30717.72
6/10/202617.8318.3517.8318.1118,275,40517.59
6/09/202617.8317.9417.6717.8215,296,20317.31
6/08/202617.8017.9617.6317.7512,525,95117.24
6/05/202617.9318.0617.6917.7513,361,76017.24
6/04/202617.9818.1417.8618.069,062,76617.55
6/03/202618.5118.5718.1818.1915,485,46417.67
6/02/202618.7718.9018.6918.7214,648,84918.05
6/01/202618.9919.2018.7518.8615,403,01818.18