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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	4.232	4.393	4.221	4.375	131,820,456	+0.06(+1.41%)
Jun 29, 2021	4.253	4.314	4.183	4.314	92,067,744	+0.06(+1.52%)
Jun 28, 2021	4.267	4.278	4.198	4.250	80,608,920	-0.03(-0.59%)
Jun 25, 2021	4.346	4.382	4.239	4.275	124,344,024	-0.08(-1.73%)
Jun 24, 2021	4.289	4.382	4.260	4.350	89,451,640	+0.09(+2.01%)
Jun 23, 2021	4.250	4.328	4.207	4.264	89,654,616	+0.04(+0.85%)
Jun 22, 2021	4.167	4.264	4.114	4.228	87,981,048	+0.05(+1.11%)
Jun 21, 2021	4.132	4.199	4.092	4.182	64,901,708	+0.11(+2.81%)
Jun 18, 2021	4.067	4.081	4.006	4.067	100,383,480	-0.01(-0.35%)
Jun 17, 2021	4.210	4.231	4.042	4.081	98,237,752	-0.14(-3.31%)
Jun 16, 2021	4.203	4.235	4.106	4.221	89,454,464	+0.04(+0.85%)
Jun 15, 2021	4.135	4.199	4.085	4.185	56,819,360	+0.06(+1.56%)
Jun 14, 2021	4.199	4.242	4.099	4.121	76,085,192	+0.02(+0.52%)
Jun 11, 2021	4.171	4.178	4.067	4.099	104,946,472	-0.08(-1.80%)
Jun 10, 2021	4.214	4.250	4.143	4.174	98,978,648	-0.01(-0.34%)
Jun 09, 2021	4.196	4.246	4.142	4.189	203,496,848	-0.01(-0.34%)
Jun 08, 2021	4.049	4.207	4.013	4.203	245,502,336	+0.11(+2.80%)
Jun 07, 2021	4.060	4.148	4.021	4.089	174,934,528	-0.06(-1.38%)
Jun 04, 2021	4.060	4.157	4.035	4.146	160,072,944	+0.11(+2.75%)
Jun 03, 2021	4.006	4.062	3.963	4.035	173,011,776	-0.01(-0.18%)
Jun 02, 2021	3.763	4.049	3.760	4.042	308,123,872	+0.24(+6.30%)
Jun 01, 2021	3.770	3.808	3.695	3.802	175,737,760	+0.15(+4.11%)
May 28, 2021	3.523	3.661	3.502	3.652	151,006,096	+0.23(+6.58%)
May 27, 2021	3.430	3.448	3.388	3.427	64,119,772	+0.01(+0.31%)
May 26, 2021	3.355	3.420	3.341	3.416	73,114,608	+0.06(+1.70%)
May 25, 2021	3.455	3.459	3.355	3.359	67,953,144	-0.07(-1.98%)
May 24, 2021	3.405	3.450	3.380	3.427	57,924,256	+0.06(+1.70%)
May 21, 2021	3.405	3.440	3.366	3.370	75,027,464	-0.03(-0.74%)
May 20, 2021	3.430	3.436	3.366	3.395	92,011,616	-0.03(-0.73%)
May 19, 2021	3.423	3.459	3.373	3.420	76,342,728	-0.06(-1.65%)
May 18, 2021	3.509	3.527	3.445	3.477	73,071,384	-0.03(-0.92%)
May 17, 2021	3.448	3.520	3.438	3.509	73,005,800	+0.05(+1.34%)
May 14, 2021	3.405	3.481	3.389	3.463	112,112,728	+0.16(+4.99%)
May 13, 2021	3.280	3.309	3.202	3.298	92,772,600	+0.04(+1.10%)
May 12, 2021	3.370	3.388	3.262	3.262	119,513,928	-0.08(-2.46%)
May 11, 2021	3.237	3.362	3.230	3.345	106,373,224	+0.05(+1.41%)
May 10, 2021	3.298	3.341	3.277	3.298	106,637,080	+0.05(+1.65%)
May 07, 2021	3.144	3.255	3.126	3.244	87,099,696	+0.11(+3.54%)
May 06, 2021	3.123	3.141	3.099	3.134	93,902,152	+0.03(+0.92%)
May 05, 2021	3.094	3.123	3.012	3.105	78,828,904	+0.15(+5.21%)
May 04, 2021	3.033	3.037	2.951	2.951	62,361,048	-0.08(-2.71%)
May 03, 2021	3.037	3.062	3.001	3.033	105,326,560	+0.00(+0.00%)
Apr 30, 2021	3.051	3.098	3.026	3.033	82,976,600	-0.03(-0.93%)
Apr 29, 2021	3.159	3.162	3.030	3.062	84,007,200	-0.09(-2.73%)
Apr 28, 2021	3.041	3.148	3.037	3.148	86,354,744	+0.18(+5.90%)
Apr 27, 2021	3.073	3.098	2.955	2.973	71,348,224	-0.08(-2.69%)
Apr 26, 2021	3.044	3.086	3.026	3.055	52,625,160	+0.04(+1.18%)
Apr 23, 2021	3.044	3.055	2.978	3.019	76,065,376	-0.02(-0.59%)
Apr 22, 2021	3.033	3.051	2.998	3.037	87,393,928	+0.06(+1.92%)
Apr 21, 2021	2.940	2.987	2.930	2.980	45,085,672	+0.00(+0.00%)
Apr 20, 2021	3.051	3.066	2.962	2.980	92,695,072	-0.08(-2.46%)
Apr 19, 2021	2.876	3.123	2.869	3.055	160,293,728	+0.15(+5.17%)
Apr 16, 2021	2.855	2.919	2.829	2.905	86,104,296	+0.01(+0.25%)
Apr 15, 2021	2.965	2.983	2.894	2.897	61,899,044	-0.04(-1.27%)
Apr 14, 2021	2.848	2.962	2.845	2.935	100,174,568	+0.08(+2.66%)
Apr 13, 2021	2.841	2.897	2.827	2.859	93,750,968	+0.00(+0.00%)
Apr 12, 2021	2.921	2.938	2.843	2.859	76,826,976	-0.01(-0.24%)
Apr 09, 2021	2.845	2.869	2.838	2.865	135,709,568	-0.03(-0.96%)
Apr 08, 2021	2.907	2.921	2.852	2.893	87,884,776	-0.02(-0.59%)
Apr 07, 2021	2.924	2.948	2.886	2.910	78,544,800	+0.00(+0.12%)
Apr 06, 2021	2.914	2.947	2.890	2.907	62,256,692	+0.01(+0.36%)
Apr 05, 2021	2.904	2.914	2.859	2.897	55,899,512	+0.04(+1.33%)