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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	12.76	12.82	12.45	12.61	15,929,016	-0.17(-1.33%)
Mar 10, 2025	12.87	12.91	12.62	12.78	16,505,722	-0.19(-1.46%)
Mar 07, 2025	12.85	13.04	12.78	12.97	17,513,386	+0.12(+0.93%)
Mar 06, 2025	12.96	13.00	12.79	12.85	13,175,332	-0.12(-0.93%)
Mar 05, 2025	13.07	13.15	12.76	12.97	20,134,756	+0.01(+0.08%)
Mar 04, 2025	13.04	13.09	12.69	12.96	18,104,972	-0.18(-1.37%)
Mar 03, 2025	13.44	13.73	13.06	13.14	16,636,625	-0.21(-1.57%)
Feb 28, 2025	13.27	13.53	13.20	13.35	25,702,048	-0.16(-1.18%)
Feb 27, 2025	13.66	13.71	12.90	13.51	62,992,168	-0.81(-5.66%)
Feb 26, 2025	14.40	14.42	14.27	14.32	13,522,785	-0.12(-0.83%)
Feb 25, 2025	14.63	14.67	14.38	14.44	12,991,659	-0.11(-0.76%)
Feb 24, 2025	14.76	14.78	14.50	14.55	21,775,188	-0.21(-1.42%)
Feb 21, 2025	14.90	14.95	14.71	14.76	12,841,270	-0.16(-1.07%)
Feb 20, 2025	14.87	14.98	14.78	14.92	14,468,488	+0.09(+0.61%)
Feb 19, 2025	14.76	14.98	14.76	14.83	13,175,046	+0.07(+0.47%)
Feb 18, 2025	14.58	14.85	14.56	14.76	19,497,664	+0.44(+3.07%)
Feb 14, 2025	13.95	14.45	13.92	14.32	20,755,640	+0.61(+4.45%)
Feb 13, 2025	13.50	13.74	13.49	13.71	9,941,576	+0.02(+0.15%)
Feb 12, 2025	13.80	13.86	13.62	13.69	13,676,925	-0.31(-2.21%)
Feb 11, 2025	14.00	14.00	13.79	14.00	16,451,549	+0.11(+0.79%)
Feb 10, 2025	13.82	13.96	13.79	13.89	10,601,550	+0.17(+1.24%)
Feb 07, 2025	13.91	13.93	13.62	13.72	16,505,825	-0.15(-1.08%)
Feb 06, 2025	14.00	14.06	13.83	13.87	15,005,777	-0.05(-0.36%)
Feb 05, 2025	13.99	14.03	13.88	13.92	10,367,112	-0.21(-1.49%)
Feb 04, 2025	13.98	14.23	13.97	14.13	14,644,365	-0.09(-0.63%)
Feb 03, 2025	14.01	14.25	13.99	14.22	12,023,876	+0.01(+0.07%)
Jan 31, 2025	14.25	14.56	14.14	14.21	20,051,578	+0.08(+0.57%)
Jan 30, 2025	13.77	14.18	13.77	14.13	11,699,941	+0.24(+1.73%)
Jan 29, 2025	13.82	13.98	13.79	13.89	9,058,669	-0.06(-0.43%)
Jan 28, 2025	13.95	14.01	13.78	13.95	12,206,023	+0.07(+0.50%)
Jan 27, 2025	13.80	13.96	13.69	13.88	11,913,204	+0.15(+1.09%)
Jan 24, 2025	13.75	13.84	13.68	13.73	7,894,395	-0.07(-0.51%)
Jan 23, 2025	14.01	14.01	13.74	13.80	10,522,491	-0.07(-0.50%)
Jan 22, 2025	13.98	14.06	13.86	13.87	12,159,848	+0.06(+0.43%)
Jan 21, 2025	13.66	13.84	13.57	13.81	10,180,786	+0.09(+0.66%)
Jan 17, 2025	13.78	13.92	13.66	13.72	9,979,664	-0.06(-0.44%)
Jan 16, 2025	13.75	13.88	13.67	13.78	9,434,295	-0.02(-0.14%)
Jan 15, 2025	13.70	13.84	13.58	13.80	10,972,433	+0.24(+1.77%)
Jan 14, 2025	13.47	13.65	13.38	13.56	8,774,408	+0.04(+0.30%)
Jan 13, 2025	13.49	13.69	13.45	13.52	8,782,095	+0.04(+0.30%)
Jan 10, 2025	13.61	13.73	13.44	13.48	13,318,553	+0.08(+0.60%)
Jan 08, 2025	13.33	13.42	13.26	13.40	11,221,290	-0.09(-0.67%)
Jan 07, 2025	13.33	13.67	13.28	13.49	13,835,093	+0.36(+2.74%)
Jan 06, 2025	13.16	13.33	13.08	13.13	14,305,360	+0.11(+0.84%)
Jan 03, 2025	13.12	13.20	12.93	13.02	11,002,643	-0.22(-1.66%)