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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	7.759	7.948	7.683	7.737	22,033,664	-0.02(-0.28%)
Dec 29, 2022	7.984	8.013	7.686	7.759	32,784,554	-0.12(-1.57%)
Dec 28, 2022	7.955	8.035	7.817	7.882	27,978,966	+0.00(+0.00%)
Dec 27, 2022	7.737	7.897	7.715	7.882	30,363,072	-0.17(-2.16%)
Dec 23, 2022	7.759	8.057	7.737	8.057	37,000,084	+0.43(+5.62%)
Dec 22, 2022	7.628	7.755	7.468	7.628	36,370,888	+0.15(+1.94%)
Dec 21, 2022	7.359	7.483	7.214	7.483	30,559,086	+0.23(+3.10%)
Dec 20, 2022	7.076	7.381	7.054	7.258	42,038,536	+0.24(+3.42%)
Dec 19, 2022	6.814	7.025	6.778	7.018	38,812,904	+0.21(+3.09%)
Dec 16, 2022	6.742	6.865	6.673	6.807	35,504,536	-0.01(-0.21%)
Dec 15, 2022	6.793	6.960	6.644	6.822	60,097,700	+0.18(+2.74%)
Dec 14, 2022	7.069	7.098	6.451	6.640	169,300,992	-0.73(-9.86%)
Dec 13, 2022	7.512	7.635	7.367	7.367	57,569,368	-0.14(-1.84%)
Dec 12, 2022	7.468	7.541	7.258	7.505	47,576,144	-0.28(-3.55%)
Dec 09, 2022	7.759	7.875	7.708	7.781	22,638,094	-0.05(-0.65%)
Dec 08, 2022	8.064	8.122	7.784	7.832	37,587,096	-0.22(-2.71%)
Dec 07, 2022	8.137	8.242	7.977	8.049	30,676,282	-0.01(-0.06%)
Dec 06, 2022	8.158	8.340	8.006	8.054	28,131,860	+0.01(+0.06%)
Dec 05, 2022	8.304	8.336	8.030	8.049	35,196,936	-0.23(-2.81%)
Dec 02, 2022	8.398	8.562	8.246	8.282	36,686,120	+0.09(+1.06%)
Dec 01, 2022	8.405	8.493	8.188	8.195	28,979,730	-0.30(-3.51%)
Nov 30, 2022	8.347	8.511	8.198	8.493	48,413,100	+0.40(+4.94%)
Nov 29, 2022	7.948	8.253	7.926	8.093	59,479,184	+0.44(+5.69%)
Nov 28, 2022	7.417	7.701	7.403	7.657	40,013,644	+0.17(+2.33%)
Nov 25, 2022	7.541	7.592	7.403	7.483	22,141,654	+0.12(+1.58%)
Nov 23, 2022	7.279	7.425	7.243	7.367	48,003,824	-0.01(-0.20%)
Nov 22, 2022	7.105	7.381	6.945	7.381	115,358,360	+0.03(+0.43%)
Nov 21, 2022	7.376	7.421	7.098	7.350	66,543,904	+0.03(+0.44%)
Nov 18, 2022	7.285	7.398	7.208	7.318	78,706,776	-0.07(-0.96%)
Nov 17, 2022	7.272	7.421	7.205	7.389	51,743,204	-0.08(-1.04%)
Nov 16, 2022	7.627	7.695	7.401	7.466	54,797,032	-0.25(-3.26%)
Nov 15, 2022	7.859	7.885	7.621	7.717	38,471,580	+0.05(+0.59%)
Nov 14, 2022	7.543	7.782	7.514	7.672	51,697,972	+0.22(+2.94%)
Nov 11, 2022	7.169	7.543	7.144	7.453	76,370,800	+0.35(+5.00%)
Nov 10, 2022	7.163	7.292	6.976	7.098	86,261,240	-0.38(-5.09%)
Nov 09, 2022	7.659	7.721	7.450	7.479	41,698,304	-0.20(-2.60%)
Nov 08, 2022	7.672	7.717	7.492	7.679	57,516,740	+0.03(+0.42%)
Nov 07, 2022	8.027	8.136	7.608	7.646	93,511,312	-0.51(-6.25%)
Nov 04, 2022	8.710	8.742	8.046	8.156	130,882,192	-0.26(-3.07%)
Nov 03, 2022	8.207	8.565	8.198	8.414	78,213,016	+0.19(+2.35%)
Nov 02, 2022	8.394	8.478	8.214	8.220	42,014,148	-0.18(-2.15%)
Nov 01, 2022	8.356	8.559	8.246	8.401	94,483,424	+0.14(+1.64%)
Oct 31, 2022	8.059	8.568	8.053	8.265	153,867,040	-0.41(-4.68%)
Oct 28, 2022	8.697	8.762	8.555	8.672	77,316,088	-0.15(-1.75%)
Oct 27, 2022	8.820	9.020	8.759	8.826	58,544,640	+0.10(+1.18%)
Oct 26, 2022	8.588	8.968	8.552	8.723	70,853,952	-0.25(-2.80%)
Oct 25, 2022	9.007	9.174	8.904	8.975	52,551,584	-0.17(-1.90%)
Oct 24, 2022	9.909	9.945	9.104	9.149	93,977,000	-1.20(-11.59%)
Oct 21, 2022	9.922	10.52	9.884	10.35	89,327,864	+0.39(+3.95%)
Oct 20, 2022	9.787	9.955	9.729	9.955	54,560,420	+0.37(+3.83%)
Oct 19, 2022	9.252	9.600	9.236	9.587	54,199,684	+0.34(+3.62%)
Oct 18, 2022	9.084	9.278	8.942	9.252	46,601,900	+0.24(+2.65%)
Oct 17, 2022	9.039	9.216	8.904	9.013	52,370,768	+0.02(+0.22%)
Oct 14, 2022	9.232	9.258	8.984	8.994	43,984,548	-0.31(-3.33%)
Oct 13, 2022	8.865	9.510	8.813	9.303	64,632,536	+0.35(+3.89%)
Oct 12, 2022	8.975	9.032	8.820	8.955	33,627,256	-0.07(-0.79%)
Oct 11, 2022	9.033	9.245	8.991	9.026	43,158,308	-0.15(-1.69%)
Oct 10, 2022	9.323	9.429	9.162	9.181	37,624,368	-0.07(-0.77%)
Oct 07, 2022	9.348	9.506	9.188	9.252	48,118,100	-0.10(-1.10%)
Oct 06, 2022	9.123	9.355	9.091	9.355	47,707,692	+0.26(+2.83%)
Oct 05, 2022	8.813	9.174	8.807	9.097	46,520,204	+0.28(+3.22%)
Oct 04, 2022	9.168	9.184	8.768	8.813	53,137,660	-0.15(-1.65%)