Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	13.34	13.41	13.18	13.18	17,002,816	+0.07(+0.53%)
Nov 01, 2024	13.46	13.52	13.04	13.11	18,147,100	-0.34(-2.53%)
Oct 31, 2024	13.47	13.55	13.36	13.45	12,881,038	-0.02(-0.15%)
Oct 30, 2024	13.62	13.71	13.45	13.47	10,511,589	-0.15(-1.10%)
Oct 29, 2024	13.76	13.86	13.59	13.62	14,801,013	-0.17(-1.23%)
Oct 28, 2024	13.60	13.80	13.54	13.79	15,436,406	+0.00(+0.00%)
Oct 25, 2024	13.80	13.90	13.68	13.79	14,402,421	+0.06(+0.44%)
Oct 24, 2024	13.58	13.78	13.57	13.73	11,412,408	+0.08(+0.59%)
Oct 23, 2024	13.73	13.76	13.62	13.65	11,046,208	-0.23(-1.66%)
Oct 22, 2024	13.95	14.01	13.81	13.88	12,555,984	-0.08(-0.57%)
Oct 21, 2024	14.15	14.16	13.92	13.96	13,118,278	-0.20(-1.41%)
Oct 18, 2024	14.38	14.43	14.12	14.16	11,358,655	-0.14(-0.98%)
Oct 17, 2024	14.29	14.36	14.25	14.30	9,714,762	-0.10(-0.69%)
Oct 16, 2024	14.42	14.53	14.39	14.40	9,342,876	-0.02(-0.14%)
Oct 15, 2024	14.52	14.54	14.39	14.42	15,786,085	-0.41(-2.76%)
Oct 14, 2024	14.70	14.93	14.67	14.83	11,910,889	+0.09(+0.61%)
Oct 11, 2024	14.71	14.79	14.64	14.74	9,405,744	-0.14(-0.94%)
Oct 10, 2024	14.80	14.93	14.73	14.88	9,647,854	+0.24(+1.64%)
Oct 09, 2024	14.67	14.74	14.57	14.64	11,496,034	-0.27(-1.81%)
Oct 08, 2024	15.09	15.10	14.75	14.91	16,640,435	-0.42(-2.74%)
Oct 07, 2024	15.20	15.34	15.17	15.33	11,880,317	+0.14(+0.92%)
Oct 04, 2024	15.09	15.24	15.01	15.19	9,390,682	+0.04(+0.26%)
Oct 03, 2024	14.84	15.18	14.76	15.15	15,527,510	+0.20(+1.34%)
Oct 02, 2024	15.15	15.25	14.93	14.95	12,579,741	+0.17(+1.15%)
Oct 01, 2024	14.36	14.89	14.33	14.78	17,736,308	+0.37(+2.57%)
Sep 30, 2024	14.53	14.55	14.31	14.41	13,291,527	-0.17(-1.17%)
Sep 27, 2024	14.52	14.64	14.51	14.58	17,118,448	+0.02(+0.14%)
Sep 26, 2024	14.68	14.72	14.50	14.56	16,772,345	-0.29(-1.95%)
Sep 25, 2024	14.92	15.04	14.82	14.85	12,728,767	+0.00(+0.00%)
Sep 24, 2024	14.91	15.01	14.78	14.85	15,478,125	+0.28(+1.92%)
Sep 23, 2024	14.47	14.66	14.44	14.57	12,178,126	+0.17(+1.18%)
Sep 20, 2024	14.50	14.56	14.39	14.40	14,654,697	-0.24(-1.64%)
Sep 19, 2024	14.77	14.81	14.57	14.64	13,293,417	+0.06(+0.41%)
Sep 18, 2024	14.66	14.75	14.41	14.58	15,099,855	-0.16(-1.09%)
Sep 17, 2024	14.71	14.76	14.59	14.74	11,974,333	-0.04(-0.27%)
Sep 16, 2024	14.89	15.00	14.74	14.78	15,644,361	+0.25(+1.72%)
Sep 13, 2024	14.61	14.79	14.51	14.53	19,257,900	+0.09(+0.62%)
Sep 12, 2024	14.48	14.53	14.23	14.44	17,533,280	-0.12(-0.82%)
Sep 11, 2024	14.62	14.63	14.31	14.56	20,915,820	+0.13(+0.90%)
Sep 10, 2024	14.83	14.87	14.29	14.43	18,918,264	-0.56(-3.74%)
Sep 09, 2024	14.69	15.06	14.68	14.99	18,471,256	+0.24(+1.63%)
Sep 06, 2024	15.06	15.09	14.69	14.75	25,934,680	-0.26(-1.73%)
Sep 05, 2024	15.12	15.20	14.99	15.01	18,717,932	+0.00(+0.00%)
Sep 04, 2024	14.99	15.13	14.94	15.01	18,747,404	+0.11(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.