PBR - Petroleo Brasileiro S.A. Petrobras
14.02
0.070 0.499%
Share volume: 83,748
Last Updated: Wed 22 Jan 2025 03:30:06 PM CET
Crude Petroleum Extraction :
2.00%
PREVIOUS CLOSE
CHG
CHG%
$13.95
0.07
0.50%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $13.66 | $13.66 | $13.84 | $13.84 | $13.57 | $13.57 | $13.81 | $13.81 | 9,948,941 | $9,948,941.00 |
| 01/17/2025 | $13.78 | $13.78 | $13.92 | $13.92 | $13.66 | $13.66 | $13.72 | $13.72 | 9,979,638 | $9,979,638.00 |
| 01/16/2025 | $13.75 | $13.75 | $13.88 | $13.88 | $13.67 | $13.67 | $13.78 | $13.78 | 9,435,621 | $9,435,621.00 |
| 01/15/2025 | $13.70 | $13.70 | $13.84 | $13.84 | $13.58 | $13.58 | $13.80 | $13.80 | 10,992,097 | $10,992,097.00 |
| 01/14/2025 | $13.47 | $13.47 | $13.65 | $13.65 | $13.38 | $13.38 | $13.56 | $13.56 | 8,771,696 | $8,771,696.00 |
| 01/13/2025 | $13.49 | $13.49 | $13.69 | $13.69 | $13.45 | $13.45 | $13.52 | $13.52 | 8,786,979 | $8,786,979.00 |
| 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 |