PBR - PETROBRAS - PETROLEO BRASILEIRO SA
14.21
-0.020 -0.141%
Share volume: 20,051,573
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Crude Petroleum Extraction :
1.97%
PREVIOUS CLOSE
CHG
CHG%
$14.23
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $14.25 | $14.25 | $14.56 | $14.56 | $14.14 | $14.14 | $14.21 | $14.21 | 20,051,573 | $20,040,215.00 |
| 01/30/2025 | $13.77 | $13.77 | $14.18 | $14.18 | $13.77 | $13.77 | $14.13 | $14.13 | 11,700,724 | $11,700,724.00 |
| 01/29/2025 | $13.82 | $13.82 | $13.98 | $13.98 | $13.79 | $13.79 | $13.89 | $13.89 | 9,070,350 | $9,070,350.00 |
| 01/28/2025 | $13.95 | $13.95 | $14.01 | $14.01 | $13.78 | $13.78 | $13.95 | $13.95 | 12,208,916 | $12,208,916.00 |
| 01/27/2025 | $13.80 | $13.80 | $13.96 | $13.96 | $13.69 | $13.69 | $13.88 | $13.88 | 11,919,311 | $11,919,311.00 |
| 01/24/2025 | $13.75 | $13.75 | $13.84 | $13.84 | $13.68 | $13.68 | $13.73 | $13.73 | 7,894,387 | $7,894,387.00 |
| 01/23/2025 | $14.01 | $14.01 | $14.01 | $14.01 | $13.74 | $13.74 | $13.80 | $13.80 | 10,526,775 | $10,526,775.00 |
| 01/22/2025 | $13.98 | $13.98 | $14.07 | $14.07 | $13.86 | $13.86 | $13.87 | $13.87 | 12,166,078 | $12,166,078.00 |
| 01/21/2025 | $13.66 | $13.66 | $13.84 | $13.84 | $13.57 | $13.57 | $13.81 | $13.81 | 10,194,041 | $10,194,041.00 |