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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	15.02	15.33	14.99	15.23	15,142,699	-0.05(-0.33%)
Aug 29, 2024	15.36	15.50	15.20	15.28	15,852,410	-0.32(-2.05%)
Aug 28, 2024	15.38	15.70	15.32	15.60	25,900,052	+0.13(+0.84%)
Aug 27, 2024	15.46	15.61	15.37	15.47	18,489,580	-0.18(-1.15%)
Aug 26, 2024	14.77	15.73	14.74	15.65	48,600,012	+1.25(+8.68%)
Aug 23, 2024	14.50	14.54	14.39	14.40	13,707,343	+0.16(+1.10%)
Aug 22, 2024	14.27	14.29	14.17	14.24	14,160,118	-0.22(-1.55%)
Aug 21, 2024	14.69	14.72	14.41	14.47	15,064,672	-0.13(-0.87%)
Aug 20, 2024	14.74	14.76	14.46	14.59	14,137,156	-0.28(-1.90%)
Aug 19, 2024	14.85	14.96	14.79	14.88	20,821,102	+0.12(+0.79%)
Aug 16, 2024	14.67	14.78	14.57	14.76	19,768,532	+0.11(+0.73%)
Aug 15, 2024	14.64	14.79	14.57	14.65	14,455,235	+0.19(+1.28%)
Aug 14, 2024	14.44	14.53	14.36	14.47	11,782,506	+0.09(+0.61%)
Aug 13, 2024	14.31	14.41	14.18	14.38	15,156,925	+0.08(+0.54%)
Aug 12, 2024	14.16	14.41	14.14	14.30	18,846,468	+0.47(+3.38%)
Aug 09, 2024	13.68	14.06	13.46	13.84	17,041,550	+0.03(+0.21%)
Aug 08, 2024	13.49	13.88	13.44	13.81	17,964,320	+0.33(+2.46%)
Aug 07, 2024	13.69	13.72	13.45	13.47	13,834,261	+0.08(+0.58%)
Aug 06, 2024	13.19	13.62	13.08	13.40	20,853,824	+0.44(+3.38%)
Aug 05, 2024	12.69	13.05	12.56	12.96	20,691,114	-0.27(-2.06%)
Aug 02, 2024	13.43	13.44	13.15	13.23	18,556,762	-0.37(-2.72%)
Aug 01, 2024	14.03	14.08	13.54	13.60	14,479,903	-0.29(-2.10%)
Jul 31, 2024	13.82	13.94	13.79	13.89	11,464,516	+0.20(+1.49%)
Jul 30, 2024	13.61	13.73	13.59	13.69	11,682,444	-0.12(-0.85%)
Jul 29, 2024	14.02	14.08	13.57	13.81	15,718,966	-0.28(-2.00%)
Jul 26, 2024	14.08	14.16	13.98	14.09	10,378,003	+0.01(+0.07%)
Jul 25, 2024	14.06	14.12	13.90	14.08	13,795,581	-0.01(-0.07%)
Jul 24, 2024	14.08	14.34	14.06	14.09	9,974,876	-0.10(-0.69%)
Jul 23, 2024	14.21	14.32	14.13	14.19	10,471,324	-0.18(-1.22%)
Jul 22, 2024	14.61	14.66	14.33	14.36	12,775,904	-0.19(-1.27%)
Jul 19, 2024	14.63	14.73	14.51	14.55	12,805,239	-0.01(-0.07%)
Jul 18, 2024	14.59	14.65	14.46	14.56	14,595,126	-0.18(-1.19%)
Jul 17, 2024	14.72	14.82	14.68	14.73	11,806,382	-0.06(-0.39%)
Jul 16, 2024	14.90	14.93	14.65	14.79	11,023,223	-0.01(-0.07%)
Jul 15, 2024	14.70	14.95	14.63	14.80	13,984,587	+0.11(+0.73%)
Jul 12, 2024	14.73	14.77	14.60	14.69	9,502,145	-0.10(-0.66%)
Jul 11, 2024	14.76	14.84	14.64	14.79	13,848,384	+0.05(+0.33%)
Jul 10, 2024	14.82	14.82	14.59	14.74	16,761,145	-0.01(-0.07%)
Jul 09, 2024	14.74	14.83	14.62	14.75	18,459,876	+0.02(+0.13%)
Jul 08, 2024	14.20	14.75	14.16	14.73	21,686,540	+0.39(+2.72%)
Jul 05, 2024	14.07	14.40	14.03	14.34	27,635,486	+0.08(+0.55%)
Jul 03, 2024	14.21	14.47	14.19	14.26	12,930,621	+0.10(+0.69%)
Jul 02, 2024	14.16	14.26	13.99	14.17	13,214,559	+0.05(+0.34%)

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.