PBR - PETROBRAS - PETROLEO BRASILEIRO SA
Close
14.78
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:00:48 PM CET
Crude Petroleum Extraction :
0.17%
PREVIOUS CLOSE
CHG
CHG%
$14.78
-1.78
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $13.00 | $13.00 | $13.17 | $13.17 | $12.96 | $12.96 | $13.04 | $13.04 | 15,185,914 | $15,165,168.00 |
| 12/19/2024 | $13.12 | $13.12 | $13.17 | $13.17 | $12.90 | $12.90 | $12.95 | $12.95 | 16,353,215 | $16,353,215.00 |
| 12/18/2024 | $13.38 | $13.38 | $13.42 | $13.42 | $12.77 | $12.77 | $12.84 | $12.84 | 24,674,513 | $24,674,513.00 |
| 12/17/2024 | $13.33 | $13.33 | $13.67 | $13.67 | $13.21 | $13.21 | $13.52 | $13.52 | 16,972,573 | $16,972,573.00 |
| 12/16/2024 | $13.49 | $13.49 | $13.61 | $13.61 | $13.25 | $13.25 | $13.29 | $13.29 | 12,906,774 | $12,906,774.00 |
| 12/13/2024 | $13.77 | $13.77 | $13.81 | $13.81 | $13.45 | $13.45 | $13.61 | $13.61 | 15,543,187 | $15,543,187.00 |
| 12/12/2024 | $14.55 | $14.01 | $14.66 | $14.11 | $14.16 | $13.63 | $14.26 | $13.73 | 17,434,107 | $17,434,107.00 |
| 12/11/2024 | $14.57 | $14.02 | $14.73 | $14.18 | $14.24 | $13.70 | $14.60 | $14.05 | 20,013,917 | $20,013,917.00 |
| 12/10/2024 | $14.39 | $13.85 | $14.49 | $13.95 | $14.33 | $13.79 | $14.33 | $13.79 | 11,242,903 | $11,242,903.00 |
| 12/09/2024 | $14.09 | $13.56 | $14.29 | $13.76 | $14.04 | $13.51 | $14.18 | $13.65 | 13,513,826 | $13,513,826.00 |