PBR - PETROBRAS - PETROLEO BRASILEIRO SA
Close
13.52
0.050 0.370%
Share volume: 8,786,979
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Crude Petroleum Extraction :
2.00%
PREVIOUS CLOSE
CHG
CHG%
$13.47
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $13.49 | $13.49 | $13.69 | $13.69 | $13.45 | $13.45 | $13.52 | $13.52 | 8,786,979 | $8,638,949.00 |
| 01/10/2025 | $13.61 | $13.61 | $13.74 | $13.74 | $13.44 | $13.44 | $13.48 | $13.48 | 13,318,550 | $13,318,550.00 |
| 01/08/2025 | $13.33 | $13.33 | $13.42 | $13.42 | $13.26 | $13.26 | $13.40 | $13.40 | 11,216,680 | $11,216,680.00 |
| 01/07/2025 | $13.33 | $13.33 | $13.67 | $13.67 | $13.28 | $13.28 | $13.49 | $13.49 | 13,837,448 | $13,837,448.00 |
| 01/06/2025 | $13.16 | $13.16 | $13.33 | $13.33 | $13.08 | $13.08 | $13.13 | $13.13 | 14,312,139 | $14,312,139.00 |
| 01/03/2025 | $13.12 | $13.12 | $13.20 | $13.20 | $12.93 | $12.93 | $13.02 | $13.02 | 11,002,635 | $11,002,635.00 |
| 01/02/2025 | $12.79 | $12.79 | $13.25 | $13.25 | $12.78 | $12.78 | $13.24 | $13.24 | 15,980,205 | $15,980,205.00 |