PBR - PETROBRAS - PETROLEO BRASILEIRO SA
Close
12.615
-0.015 -0.119%
Share volume: 323,251
Last Updated: Fri 27 Dec 2024 08:30:15 PM CET
Crude Petroleum Extraction :
1.85%
PREVIOUS CLOSE
CHG
CHG%
$12.63
-0.02
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $12.59 | $12.59 | $12.69 | $12.69 | $12.55 | $12.55 | $12.61 | $12.61 | 13,744,703 | $13,706,636.00 |
| 12/26/2024 | $12.97 | $12.97 | $13.16 | $13.16 | $12.89 | $12.89 | $13.09 | $13.09 | 13,942,731 | $13,942,731.00 |
| 12/24/2024 | $12.89 | $12.89 | $13.11 | $13.11 | $12.83 | $12.83 | $13.03 | $13.03 | 5,292,318 | $5,266,824.00 |
| 12/23/2024 | $12.98 | $12.98 | $13.00 | $13.00 | $12.80 | $12.80 | $12.93 | $12.93 | 12,786,799 | $12,786,799.00 |
| 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 |