PBR - PETROBRAS - PETROLEO BRASILEIRO SA
11.65
0.330 2.833%
Share volume: 30,334,643
Last Updated: 05-08-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$11.32
0.33
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $11.50 | $11.50 | $11.75 | $11.75 | $11.45 | $11.45 | $11.65 | $11.65 | 30,334,643 | $30,334,643.00 |
| 05-07-2025 | $11.26 | $11.26 | $11.36 | $11.36 | $11.18 | $11.18 | $11.32 | $11.32 | 23,609,747 | $23,609,747.00 |
| 05-06-2025 | $11.35 | $11.35 | $11.40 | $11.40 | $11.22 | $11.22 | $11.30 | $11.30 | 25,464,472 | $25,464,472.00 |
| 05-05-2025 | $11.53 | $11.53 | $11.53 | $11.53 | $11.17 | $11.17 | $11.20 | $11.20 | 26,943,164 | $26,943,164.00 |
| 05-02-2025 | $11.44 | $11.44 | $11.64 | $11.64 | $11.32 | $11.32 | $11.61 | $11.61 | 18,290,322 | $18,290,322.00 |
| 05-01-2025 | $11.23 | $11.23 | $11.48 | $11.48 | $11.18 | $11.18 | $11.35 | $11.35 | 17,873,175 | $17,873,175.00 |
| 04-30-2025 | $11.43 | $11.43 | $11.45 | $11.45 | $11.21 | $11.21 | $11.29 | $11.29 | 21,378,499 | $21,378,499.00 |
| 04-29-2025 | $11.46 | $11.46 | $11.65 | $11.65 | $11.38 | $11.38 | $11.52 | $11.52 | 20,655,346 | $20,655,346.00 |
| 04-28-2025 | $11.52 | $11.52 | $11.65 | $11.65 | $11.40 | $11.40 | $11.51 | $11.51 | 15,904,757 | $15,904,757.00 |
| 04-25-2025 | $11.35 | $11.35 | $11.58 | $11.58 | $11.30 | $11.30 | $11.48 | $11.48 | 15,717,080 | $15,717,080.00 |
