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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.01	16.27	15.88	15.97	23,738,006	+0.03(+0.18%)
Jan 30, 2024	15.99	16.10	15.87	15.94	11,737,486	-0.11(-0.70%)
Jan 29, 2024	15.91	16.11	15.78	16.06	13,875,506	+0.10(+0.65%)
Jan 26, 2024	15.64	16.10	15.58	15.95	18,438,768	+0.36(+2.28%)
Jan 25, 2024	15.13	15.65	15.05	15.60	21,643,244	+0.73(+4.91%)
Jan 24, 2024	15.14	15.20	14.81	14.87	17,881,008	-0.05(-0.31%)
Jan 23, 2024	14.68	15.00	14.58	14.91	15,241,881	+0.26(+1.79%)
Jan 22, 2024	14.74	14.75	14.58	14.65	9,732,116	-0.07(-0.51%)
Jan 19, 2024	14.81	14.83	14.64	14.73	9,481,130	-0.07(-0.51%)
Jan 18, 2024	14.88	14.89	14.66	14.80	11,185,617	-0.07(-0.50%)
Jan 17, 2024	14.90	14.97	14.81	14.88	13,288,172	-0.17(-1.12%)
Jan 16, 2024	15.25	15.29	15.02	15.05	12,540,625	-0.24(-1.59%)
Jan 12, 2024	15.36	15.48	15.24	15.29	10,703,783	+0.08(+0.55%)
Jan 11, 2024	15.06	15.22	14.91	15.20	15,548,022	+0.29(+1.95%)
Jan 10, 2024	15.08	15.10	14.83	14.91	15,776,827	-0.05(-0.31%)
Jan 09, 2024	15.23	15.24	14.95	14.96	13,022,985	-0.27(-1.78%)
Jan 08, 2024	15.19	15.23	14.94	15.23	14,961,060	-0.24(-1.57%)
Jan 05, 2024	15.50	15.58	15.32	15.48	10,551,823	+0.18(+1.16%)
Jan 04, 2024	15.48	15.71	15.30	15.30	14,911,744	-0.22(-1.39%)
Jan 03, 2024	15.01	15.57	14.97	15.51	19,622,186	+0.54(+3.63%)
Jan 02, 2024	15.06	15.18	14.90	14.97	10,793,416	+0.03(+0.19%)
Dec 29, 2023	15.03	15.06	14.88	14.94	5,327,523	-0.06(-0.37%)
Dec 28, 2023	15.00	15.11	14.99	15.00	11,681,267	-0.14(-0.93%)
Dec 27, 2023	15.17	15.20	15.07	15.14	8,350,853	-0.01(-0.06%)
Dec 26, 2023	15.04	15.21	14.97	15.15	10,930,647	+0.38(+2.60%)
Dec 22, 2023	14.72	14.88	14.68	14.77	11,091,437	+0.21(+1.41%)
Dec 21, 2023	14.59	14.73	14.47	14.56	13,355,110	+0.07(+0.52%)
Dec 20, 2023	14.62	14.76	14.48	14.48	18,745,954	-0.14(-0.96%)
Dec 19, 2023	14.55	14.62	14.39	14.62	14,998,301	+0.26(+1.82%)
Dec 18, 2023	14.31	14.49	14.29	14.36	20,153,006	+0.37(+2.68%)
Dec 15, 2023	14.34	14.35	13.94	13.99	14,766,864	-0.22(-1.52%)
Dec 14, 2023	14.04	14.29	13.97	14.20	25,060,376	+0.40(+2.91%)
Dec 13, 2023	13.69	13.81	13.50	13.80	20,637,250	+0.23(+1.72%)
Dec 12, 2023	13.71	13.72	13.44	13.57	10,409,222	-0.23(-1.69%)
Dec 11, 2023	13.85	13.91	13.77	13.80	9,306,494	-0.12(-0.87%)
Dec 08, 2023	13.52	13.96	13.50	13.92	21,138,016	+0.45(+3.33%)
Dec 07, 2023	13.57	13.76	13.38	13.47	21,279,636	-0.02(-0.14%)
Dec 06, 2023	13.73	13.78	13.46	13.49	20,558,364	-0.22(-1.57%)
Dec 05, 2023	13.80	13.82	13.60	13.71	20,147,620	-0.10(-0.75%)
Dec 04, 2023	14.07	14.15	13.74	13.81	20,095,714	-0.42(-2.96%)
Dec 01, 2023	14.24	14.45	14.14	14.23	10,634,476	-0.06(-0.39%)
Nov 30, 2023	14.40	14.46	14.07	14.29	23,748,450	+0.05(+0.33%)
Nov 29, 2023	14.45	14.47	14.18	14.24	14,726,495	-0.25(-1.74%)
Nov 28, 2023	14.39	14.61	14.39	14.49	18,913,362	+0.23(+1.64%)
Nov 27, 2023	14.41	14.45	14.13	14.26	14,798,152	-0.08(-0.59%)
Nov 24, 2023	14.37	14.73	14.31	14.34	16,541,276	+0.03(+0.20%)
Nov 22, 2023	14.19	14.33	14.01	14.32	23,661,442	+0.00(+0.00%)
Nov 21, 2023	14.41	14.47	14.18	14.32	21,929,280	-0.23(-1.55%)
Nov 20, 2023	14.63	14.79	14.35	14.54	32,472,288	+0.05(+0.37%)
Nov 17, 2023	14.18	14.70	14.17	14.49	22,767,294	+0.44(+3.15%)
Nov 16, 2023	14.34	14.42	13.95	14.04	23,644,918	-0.21(-1.46%)
Nov 15, 2023	14.37	14.40	14.16	14.25	10,883,182	-0.05(-0.32%)
Nov 14, 2023	14.27	14.38	14.16	14.30	17,147,452	+0.28(+2.00%)
Nov 13, 2023	13.79	14.09	13.74	14.02	12,948,762	+0.26(+1.90%)
Nov 10, 2023	13.83	13.87	13.67	13.76	15,019,622	+0.03(+0.20%)
Nov 09, 2023	13.74	13.95	13.61	13.73	23,126,578	+0.22(+1.60%)
Nov 08, 2023	13.77	13.86	13.41	13.51	21,443,874	-0.42(-3.05%)
Nov 07, 2023	14.14	14.14	13.84	13.94	21,622,096	-0.25(-1.78%)
Nov 06, 2023	14.37	14.44	14.18	14.19	14,861,523	+0.03(+0.19%)
Nov 03, 2023	14.17	14.33	14.04	14.16	15,340,448	+0.00(+0.00%)
Nov 02, 2023	13.95	14.23	13.81	14.16	13,436,462	+0.32(+2.28%)