PBR - PETROBRAS - PETROLEO BRASILEIRO SA
14.76
0.015 0.102%
Share volume: 12,717,107
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Crude Petroleum Extraction :
1.96%
PREVIOUS CLOSE
CHG
CHG%
$14.74
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $14.91 | $14.91 | $14.95 | $14.95 | $14.71 | $14.71 | $14.76 | $14.76 | 12,717,107 | $12,717,107.00 |
| 02/20/2025 | $14.87 | $14.87 | $14.98 | $14.98 | $14.78 | $14.78 | $14.92 | $14.92 | 14,469,547 | $14,469,547.00 |
| 02/19/2025 | $14.76 | $14.76 | $14.98 | $14.98 | $14.76 | $14.76 | $14.83 | $14.83 | 13,178,556 | $13,178,556.00 |
| 02/18/2025 | $14.58 | $14.58 | $14.85 | $14.85 | $14.56 | $14.56 | $14.76 | $14.76 | 19,504,782 | $19,504,782.00 |
| 02/14/2025 | $13.95 | $13.95 | $14.45 | $14.45 | $13.92 | $13.92 | $14.32 | $14.32 | 20,755,629 | $20,755,629.00 |
| 02/13/2025 | $13.50 | $13.50 | $13.75 | $13.75 | $13.49 | $13.49 | $13.71 | $13.71 | 9,945,135 | $9,945,135.00 |
| 02/12/2025 | $13.80 | $13.80 | $13.86 | $13.86 | $13.62 | $13.62 | $13.69 | $13.69 | 13,678,933 | $13,678,933.00 |
| 02/11/2025 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | $13.79 | $14.00 | $14.00 | 16,452,379 | $16,452,379.00 |
| 02/10/2025 | $13.82 | $13.82 | $13.96 | $13.96 | $13.80 | $13.80 | $13.89 | $13.89 | 10,602,204 | $10,602,204.00 |