PBR - PETROBRAS - PETROLEO BRASILEIRO SA
12.67
0.060 0.474%
Share volume: 15,839,642
Last Updated: 03-12-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$12.61
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $12.59 | $12.59 | $12.74 | $12.74 | $12.51 | $12.51 | $12.67 | $12.67 | 15,839,642 | $15,839,642.00 |
| 03-11-2025 | $12.76 | $12.76 | $12.82 | $12.82 | $12.45 | $12.45 | $12.61 | $12.61 | 15,933,779 | $15,933,779.00 |
| 03-10-2025 | $12.87 | $12.87 | $12.91 | $12.91 | $12.62 | $12.62 | $12.78 | $12.78 | 16,506,684 | $16,506,684.00 |
| 03-07-2025 | $12.85 | $12.85 | $13.04 | $13.04 | $12.78 | $12.78 | $12.97 | $12.97 | 17,513,366 | $17,513,366.00 |
| 03-06-2025 | $12.96 | $12.96 | $13.00 | $13.00 | $12.79 | $12.79 | $12.85 | $12.85 | 13,181,813 | $13,181,813.00 |
| 03-05-2025 | $13.08 | $13.08 | $13.15 | $13.15 | $12.76 | $12.76 | $12.97 | $12.97 | 20,139,837 | $20,139,837.00 |
| 03-04-2025 | $13.04 | $13.04 | $13.09 | $13.09 | $12.69 | $12.69 | $12.96 | $12.96 | 18,112,864 | $18,112,864.00 |
| 03-03-2025 | $13.44 | $13.44 | $13.73 | $13.73 | $13.06 | $13.06 | $13.14 | $13.14 | 16,642,404 | $16,642,404.00 |
| 02-28-2025 | $13.27 | $13.27 | $13.53 | $13.53 | $13.20 | $13.20 | $13.35 | $13.35 | 25,702,007 | $25,647,527.00 |
| 02-27-2025 | $13.66 | $13.66 | $13.72 | $13.72 | $12.91 | $12.91 | $13.51 | $13.51 | 62,500,251 | $62,500,251.00 |