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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2024	14.24	14.39	14.14	14.34	15,500,231	+0.25(+1.77%)
Jun 21, 2024	14.09	14.14	14.02	14.09	14,675,544	+0.08(+0.57%)
Jun 20, 2024	14.02	14.27	13.93	14.01	16,015,876	+0.19(+1.37%)
Jun 18, 2024	13.62	13.94	13.61	13.82	18,064,174	+0.32(+2.37%)
Jun 17, 2024	13.40	13.55	13.36	13.50	17,956,680	-0.09(-0.66%)
Jun 14, 2024	13.67	13.84	13.48	13.59	21,339,816	-0.21(-1.52%)
Jun 13, 2024	13.93	13.96	13.60	13.80	23,211,284	+0.04(+0.28%)
Jun 12, 2024	14.17	14.23	13.72	13.76	24,801,530	-0.42(-2.95%)
Jun 11, 2024	14.27	14.31	14.10	14.18	16,022,316	+0.01(+0.07%)
Jun 10, 2024	14.07	14.32	14.03	14.17	18,354,914	+0.05(+0.34%)
Jun 07, 2024	14.61	14.68	14.04	14.12	32,628,724	-0.61(-4.15%)
Jun 06, 2024	14.73	14.91	14.68	14.73	14,164,129	+0.04(+0.26%)
Jun 05, 2024	14.76	14.80	14.62	14.69	10,904,900	-0.04(-0.26%)
Jun 04, 2024	14.64	14.73	14.46	14.73	16,226,623	-0.26(-1.75%)
Jun 03, 2024	15.00	15.09	14.87	14.99	13,551,458	-0.11(-0.71%)
May 31, 2024	14.87	15.12	14.79	15.10	18,455,284	+0.21(+1.43%)
May 30, 2024	14.75	15.07	14.74	14.89	12,961,396	+0.19(+1.32%)
May 29, 2024	14.66	14.79	14.51	14.69	20,325,966	-0.12(-0.79%)
May 28, 2024	14.73	14.92	14.66	14.81	20,006,420	+0.42(+2.90%)
May 24, 2024	14.54	14.60	14.32	14.39	11,882,408	-0.07(-0.47%)
May 23, 2024	14.76	14.84	14.43	14.46	16,196,383	-0.11(-0.73%)
May 22, 2024	14.49	14.62	14.37	14.57	22,906,272	-0.02(-0.13%)
May 21, 2024	14.78	14.79	14.54	14.59	21,334,454	-0.10(-0.66%)
May 20, 2024	14.70	14.75	14.57	14.68	17,133,452	+0.10(+0.67%)
May 17, 2024	14.84	14.86	14.55	14.59	27,627,576	-0.20(-1.38%)
May 16, 2024	15.09	15.13	14.66	14.79	32,952,514	-0.32(-2.12%)
May 15, 2024	14.84	15.25	14.61	15.11	72,138,176	-1.10(-6.77%)
May 14, 2024	16.24	16.43	15.99	16.21	20,614,196	-0.34(-2.05%)
May 13, 2024	16.77	16.87	16.54	16.55	11,306,395	-0.04(-0.23%)
May 10, 2024	16.88	16.91	16.57	16.59	11,356,588	-0.14(-0.81%)
May 09, 2024	16.36	16.79	16.33	16.72	16,069,269	+0.10(+0.58%)
May 08, 2024	16.34	16.70	16.33	16.63	13,817,309	+0.11(+0.65%)
May 07, 2024	16.18	16.55	16.18	16.52	18,698,656	+0.37(+2.28%)
May 06, 2024	16.02	16.29	16.00	16.15	13,346,544	+0.19(+1.22%)
May 03, 2024	16.37	16.37	15.83	15.96	26,822,244	-0.23(-1.42%)
May 02, 2024	16.12	16.28	16.02	16.19	21,038,672	+0.37(+2.36%)
May 01, 2024	15.86	15.94	15.56	15.81	14,509,068	-0.03(-0.18%)
Apr 30, 2024	15.91	16.06	15.73	15.84	21,043,554	-0.34(-2.08%)
Apr 29, 2024	15.90	16.18	15.87	16.18	24,944,522	+0.26(+1.64%)
Apr 26, 2024	15.73	16.01	15.70	15.91	21,431,384	+0.41(+2.63%)
Apr 25, 2024	15.24	15.62	15.15	15.51	17,467,106	+0.22(+1.43%)
Apr 24, 2024	15.43	15.46	15.21	15.29	21,867,636	-0.14(-0.88%)
Apr 23, 2024	15.31	15.51	15.19	15.43	24,154,010	+0.02(+0.12%)
Apr 22, 2024	14.99	15.42	14.93	15.41	32,235,756	+0.43(+2.85%)
Apr 19, 2024	14.24	15.03	14.23	14.98	37,745,852	+0.81(+5.71%)
Apr 18, 2024	14.47	14.55	14.13	14.17	14,519,628	-0.10(-0.70%)
Apr 17, 2024	14.28	14.40	14.13	14.27	15,623,919	+0.04(+0.26%)
Apr 16, 2024	14.06	14.29	13.95	14.23	17,975,670	-0.13(-0.89%)
Apr 15, 2024	14.20	14.39	14.12	14.36	25,941,084	+0.06(+0.45%)
Apr 12, 2024	14.63	14.66	14.14	14.30	26,429,020	-0.25(-1.75%)
Apr 11, 2024	14.65	14.69	14.50	14.55	15,838,426	-0.15(-0.99%)
Apr 10, 2024	14.37	14.71	14.31	14.70	24,799,190	+0.25(+1.76%)
Apr 09, 2024	14.46	14.51	14.19	14.44	18,033,290	+0.22(+1.53%)
Apr 08, 2024	14.02	14.33	13.88	14.23	19,560,378	+0.14(+0.97%)
Apr 05, 2024	13.79	14.17	13.76	14.09	25,659,178	-0.03(-0.19%)
Apr 04, 2024	14.39	14.80	13.96	14.12	69,022,216	-0.06(-0.45%)
Apr 03, 2024	14.15	14.26	14.00	14.18	17,370,532	-0.04(-0.26%)
Apr 02, 2024	14.00	14.24	13.98	14.22	23,075,316	+0.37(+2.69%)

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.