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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.98	14.25	13.91	14.23	29,630,776	+0.26(+1.88%)
Mar 27, 2024	13.78	14.00	13.71	13.97	15,311,339	+0.18(+1.29%)
Mar 26, 2024	13.94	13.98	13.78	13.79	14,249,629	-0.19(-1.34%)
Mar 25, 2024	13.90	14.08	13.89	13.98	15,882,066	+0.23(+1.70%)
Mar 22, 2024	13.67	13.83	13.56	13.75	14,740,200	+0.06(+0.41%)
Mar 21, 2024	14.05	14.06	13.65	13.69	25,045,776	-0.28(-2.01%)
Mar 20, 2024	13.57	14.04	13.48	13.97	23,700,656	+0.37(+2.75%)
Mar 19, 2024	13.65	13.95	13.46	13.60	26,270,000	-0.06(-0.41%)
Mar 18, 2024	13.80	13.80	13.30	13.65	25,512,024	+0.05(+0.34%)
Mar 15, 2024	13.75	13.79	13.59	13.60	22,020,654	-0.17(-1.22%)
Mar 14, 2024	14.04	14.05	13.68	13.77	28,122,158	-0.08(-0.61%)
Mar 13, 2024	14.12	14.18	13.84	13.86	25,810,856	-0.22(-1.53%)
Mar 12, 2024	13.89	14.16	13.75	14.07	31,466,004	+0.45(+3.30%)
Mar 11, 2024	13.66	14.29	13.56	13.62	43,487,848	-0.21(-1.49%)
Mar 08, 2024	13.65	14.26	13.40	13.83	110,252,064	-1.80(-11.50%)
Mar 07, 2024	15.62	15.80	15.56	15.63	17,443,602	+0.01(+0.06%)
Mar 06, 2024	15.53	15.68	15.52	15.62	14,857,384	+0.30(+1.95%)
Mar 05, 2024	15.45	15.55	15.24	15.32	18,409,006	-0.15(-0.97%)
Mar 04, 2024	15.66	15.73	15.44	15.47	16,384,835	-0.14(-0.90%)
Mar 01, 2024	15.71	15.81	15.58	15.61	19,630,264	+0.15(+0.97%)
Feb 29, 2024	15.75	15.77	15.29	15.46	28,091,438	-0.19(-1.20%)
Feb 28, 2024	16.58	16.68	15.50	15.64	43,335,464	-0.92(-5.54%)
Feb 27, 2024	16.62	16.76	16.45	16.56	17,860,838	+0.05(+0.28%)
Feb 26, 2024	16.44	16.61	16.31	16.51	15,879,988	+0.27(+1.67%)
Feb 23, 2024	16.27	16.39	16.09	16.24	20,061,756	-0.21(-1.25%)
Feb 22, 2024	16.51	16.51	16.23	16.45	20,554,234	-0.06(-0.34%)
Feb 21, 2024	16.56	16.68	16.43	16.51	16,584,630	+0.00(+0.00%)
Feb 20, 2024	16.69	16.76	16.41	16.51	23,342,636	-0.06(-0.34%)
Feb 16, 2024	16.41	16.66	16.38	16.56	18,266,214	+0.28(+1.72%)
Feb 15, 2024	15.84	16.34	15.82	16.28	14,416,617	+0.45(+2.84%)
Feb 14, 2024	15.93	16.18	15.80	15.83	16,335,480	-0.04(-0.24%)
Feb 13, 2024	16.08	16.11	15.77	15.87	13,915,700	-0.29(-1.80%)
Feb 12, 2024	16.10	16.44	16.10	16.16	10,235,508	+0.07(+0.47%)
Feb 09, 2024	16.22	16.28	16.02	16.08	15,129,333	-0.05(-0.29%)
Feb 08, 2024	16.26	16.36	16.09	16.13	9,822,212	-0.14(-0.86%)
Feb 07, 2024	16.27	16.31	16.08	16.27	11,590,877	+0.15(+0.93%)
Feb 06, 2024	16.13	16.35	16.01	16.12	16,939,052	+0.29(+1.83%)
Feb 05, 2024	15.92	16.02	15.66	15.83	23,896,176	-0.08(-0.53%)
Feb 02, 2024	16.22	16.30	15.90	15.92	17,663,210	-0.45(-2.74%)
Feb 01, 2024	16.32	16.62	16.07	16.36	25,348,078	+0.39(+2.46%)
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%)
Nov 01, 2023	13.68	13.97	13.62	13.85	17,973,688	+0.30(+2.20%)
Oct 31, 2023	13.54	13.67	13.37	13.55	19,577,240	-0.10(-0.73%)
Oct 30, 2023	13.97	14.07	13.55	13.65	22,416,192	-0.20(-1.44%)
Oct 27, 2023	14.42	14.51	13.78	13.85	19,668,268	-0.12(-0.84%)
Oct 26, 2023	13.86	14.02	13.74	13.96	15,993,797	-0.13(-0.90%)
Oct 25, 2023	14.12	14.20	13.95	14.09	14,168,172	+0.05(+0.32%)
Oct 24, 2023	13.94	14.15	13.82	14.04	22,209,544	+0.18(+1.30%)
Oct 23, 2023	14.21	14.29	13.77	13.86	41,116,656	-0.78(-5.31%)
Oct 20, 2023	14.70	14.81	14.45	14.64	20,688,450	-0.14(-0.92%)
Oct 19, 2023	14.70	14.87	14.61	14.78	22,398,680	-0.14(-0.97%)
Oct 18, 2023	14.72	14.94	14.69	14.92	33,049,996	+0.33(+2.23%)
Oct 17, 2023	14.24	14.65	14.23	14.60	24,915,168	+0.33(+2.34%)
Oct 16, 2023	13.97	14.31	13.85	14.26	24,944,770	+0.32(+2.27%)
Oct 13, 2023	13.93	14.07	13.88	13.95	28,283,320	+0.38(+2.80%)
Oct 12, 2023	13.69	13.82	13.48	13.57	21,983,164	-0.05(-0.33%)
Oct 11, 2023	13.60	13.67	13.36	13.61	15,700,729	-0.01(-0.07%)
Oct 10, 2023	13.42	13.66	13.35	13.62	20,951,134	+0.33(+2.52%)
Oct 09, 2023	13.06	13.39	13.04	13.29	19,487,366	+0.56(+4.40%)
Oct 06, 2023	12.35	12.86	12.26	12.73	30,338,742	+0.28(+2.25%)
Oct 05, 2023	12.48	12.53	12.32	12.45	14,786,967	-0.07(-0.58%)
Oct 04, 2023	12.74	12.78	12.39	12.52	23,395,834	-0.40(-3.08%)
Oct 03, 2023	13.15	13.26	12.83	12.92	23,044,864	-0.34(-2.59%)
Oct 02, 2023	13.58	13.59	13.17	13.26	19,585,448	-0.28(-2.07%)
Sep 29, 2023	13.53	13.67	13.50	13.54	18,715,420	+0.14(+1.01%)
Sep 28, 2023	13.39	13.52	13.34	13.40	17,730,352	-0.09(-0.67%)
Sep 27, 2023	13.32	13.50	13.25	13.49	24,049,998	+0.25(+1.91%)
Sep 26, 2023	13.46	13.50	13.20	13.24	18,024,370	-0.34(-2.53%)
Sep 25, 2023	13.55	13.59	13.52	13.58	10,750,045	-0.04(-0.27%)
Sep 22, 2023	13.63	13.79	13.55	13.62	9,954,120	+0.09(+0.67%)
Sep 21, 2023	13.61	13.76	13.49	13.53	20,150,918	-0.32(-2.28%)
Sep 20, 2023	13.82	14.04	13.80	13.85	18,121,788	+0.05(+0.33%)
Sep 19, 2023	14.07	14.08	13.79	13.80	32,649,758	-0.10(-0.71%)
Sep 18, 2023	14.01	14.19	13.83	13.90	16,144,012	+0.17(+1.25%)
Sep 15, 2023	13.86	13.92	13.71	13.73	17,708,364	-0.15(-1.11%)
Sep 14, 2023	13.56	13.90	13.55	13.88	27,993,202	+0.51(+3.78%)
Sep 13, 2023	13.45	13.57	13.38	13.38	15,166,956	-0.01(-0.07%)
Sep 12, 2023	13.35	13.54	13.34	13.39	12,268,451	+0.07(+0.54%)
Sep 11, 2023	13.50	13.54	13.29	13.31	24,065,412	+0.05(+0.41%)
Sep 08, 2023	13.38	13.48	13.26	13.26	23,269,350	+0.11(+0.82%)
Sep 07, 2023	13.40	13.48	13.11	13.15	14,800,088	-0.33(-2.48%)
Sep 06, 2023	13.37	13.66	13.36	13.48	31,240,590	+0.12(+0.88%)
Sep 05, 2023	12.85	13.45	12.83	13.37	39,466,288	+0.28(+2.14%)
Sep 01, 2023	12.88	13.10	12.73	13.09	28,275,410	+0.40(+3.13%)
Aug 31, 2023	12.99	13.00	12.62	12.69	29,440,758	-0.44(-3.37%)
Aug 30, 2023	13.17	13.24	13.13	13.13	12,469,726	-0.04(-0.27%)
Aug 29, 2023	13.04	13.21	12.96	13.17	17,970,370	+0.07(+0.55%)
Aug 28, 2023	12.90	13.12	12.84	13.10	20,652,460	+0.17(+1.33%)
Aug 25, 2023	13.10	13.10	12.83	12.93	23,456,020	-0.16(-1.24%)
Aug 24, 2023	13.17	13.25	12.95	13.09	16,935,190	-0.05(-0.34%)
Aug 23, 2023	12.61	13.96	12.61	13.13	48,013,336	+0.92(+7.54%)
Aug 22, 2023	12.16	12.25	12.07	12.21	12,808,040	+0.28(+2.33%)
Aug 21, 2023	12.17	12.20	11.82	11.93	19,792,738	-0.18(-1.51%)
Aug 18, 2023	11.87	12.13	11.86	12.12	16,835,156	+0.13(+1.09%)
Aug 17, 2023	12.25	12.34	11.98	11.99	18,834,830	-0.09(-0.72%)
Aug 16, 2023	11.93	12.27	11.93	12.07	36,108,580	+0.36(+3.05%)
Aug 15, 2023	12.27	12.27	11.70	11.72	42,746,972	-0.06(-0.52%)
Aug 14, 2023	11.83	11.87	11.68	11.78	16,166,658	-0.11(-0.95%)
Aug 11, 2023	12.02	12.13	11.75	11.89	21,024,074	-0.04(-0.37%)
Aug 10, 2023	11.85	12.07	11.79	11.93	16,981,070	+0.07(+0.59%)
Aug 09, 2023	11.76	11.96	11.74	11.86	18,159,610	+0.10(+0.81%)
Aug 08, 2023	11.56	11.87	11.50	11.77	16,686,429	+0.02(+0.15%)
Aug 07, 2023	11.76	11.83	11.64	11.75	22,248,636	-0.04(-0.37%)
Aug 04, 2023	12.13	12.16	11.53	11.79	43,438,928	-0.44(-3.64%)
Aug 03, 2023	12.26	12.32	12.13	12.24	19,389,350	-0.02(-0.14%)
Aug 02, 2023	12.25	12.34	12.04	12.26	26,007,164	-0.12(-0.99%)
Aug 01, 2023	12.62	12.67	12.14	12.38	27,774,870	-0.43(-3.34%)
Jul 31, 2023	12.46	12.83	12.40	12.81	40,157,136	+0.65(+5.38%)
Jul 28, 2023	12.10	12.24	12.06	12.15	12,199,641	+0.21(+1.75%)
Jul 27, 2023	12.47	12.49	11.91	11.94	29,496,406	-0.74(-5.85%)
Jul 26, 2023	12.69	12.78	12.50	12.68	18,038,700	-0.02(-0.14%)
Jul 25, 2023	12.47	12.72	12.40	12.70	18,854,308	+0.21(+1.68%)
Jul 24, 2023	12.27	12.55	12.27	12.49	26,708,490	+0.34(+2.80%)
Jul 21, 2023	12.02	12.25	11.97	12.15	19,550,022	+0.29(+2.43%)
Jul 20, 2023	11.82	11.93	11.73	11.86	20,001,418	+0.06(+0.52%)
Jul 19, 2023	11.69	11.86	11.61	11.80	27,358,546	+0.12(+1.05%)
Jul 18, 2023	11.73	11.83	11.62	11.68	26,581,094	-0.10(-0.82%)
Jul 17, 2023	11.37	11.85	11.36	11.78	23,981,116	-0.03(-0.22%)
Jul 14, 2023	12.00	12.04	11.78	11.80	17,846,364	-0.25(-2.10%)
Jul 13, 2023	11.98	12.10	11.94	12.06	13,382,763	+0.18(+1.54%)
Jul 12, 2023	11.97	12.17	11.85	11.87	15,701,616	+0.04(+0.37%)
Jul 11, 2023	11.71	11.84	11.61	11.83	17,175,114	-0.03(-0.29%)
Jul 10, 2023	11.84	11.96	11.80	11.86	17,877,802	-0.01(-0.07%)
Jul 07, 2023	12.01	12.06	11.84	11.87	19,569,354	+0.09(+0.74%)
Jul 06, 2023	11.95	12.05	11.65	11.79	26,107,136	-0.35(-2.88%)
Jul 05, 2023	12.16	12.23	11.93	12.13	26,653,980	-0.05(-0.43%)
Jul 03, 2023	12.23	12.35	12.14	12.19	10,835,650	+0.12(+1.01%)
Jun 30, 2023	12.41	12.52	12.00	12.06	36,510,812	-0.44(-3.49%)
Jun 29, 2023	12.43	12.52	12.34	12.50	18,432,402	+0.13(+1.06%)
Jun 28, 2023	12.36	12.53	12.30	12.37	21,355,764	-0.05(-0.42%)
Jun 27, 2023	12.68	12.68	12.30	12.42	21,025,380	-0.16(-1.25%)
Jun 26, 2023	12.50	12.68	12.46	12.58	20,154,296	+0.29(+2.34%)
Jun 23, 2023	12.60	12.65	12.27	12.29	26,722,522	-0.51(-4.02%)
Jun 22, 2023	12.83	12.89	12.66	12.81	30,076,614	-0.23(-1.74%)
Jun 21, 2023	12.66	13.09	12.66	13.03	41,732,552	+0.62(+4.99%)
Jun 20, 2023	12.40	12.48	12.15	12.41	30,218,832	+0.29(+2.37%)
Jun 16, 2023	11.94	12.17	11.91	12.13	17,447,750	+0.10(+0.80%)
Jun 15, 2023	12.40	12.44	11.99	12.03	34,853,896	+3.23(+36.67%)
May 08, 2023	8.891	8.981	8.762	8.802	18,915,208	+0.03(+0.37%)
May 05, 2023	8.494	8.802	8.425	8.770	26,459,700	+0.45(+5.36%)
May 04, 2023	8.389	8.454	8.134	8.324	21,465,802	+0.11(+1.38%)
May 03, 2023	8.194	8.348	8.113	8.211	30,607,780	+0.01(+0.10%)
May 02, 2023	8.511	8.527	8.113	8.203	31,462,266	-0.32(-3.71%)
May 01, 2023	8.559	8.762	8.494	8.519	17,476,134	-0.09(-1.04%)
Apr 28, 2023	8.543	8.770	8.352	8.608	46,316,916	+0.25(+3.03%)
Apr 27, 2023	8.667	8.674	8.296	8.355	49,257,280	-0.17(-2.04%)
Apr 26, 2023	8.587	8.631	8.493	8.529	32,086,646	-0.06(-0.68%)
Apr 25, 2023	8.703	8.753	8.478	8.587	31,180,396	-0.09(-1.09%)
Apr 24, 2023	8.543	8.696	8.456	8.682	27,419,822	+0.25(+3.02%)
Apr 21, 2023	8.529	8.573	8.384	8.427	17,687,664	-0.12(-1.36%)
Apr 20, 2023	8.464	8.660	8.427	8.543	23,023,926	+0.07(+0.86%)
Apr 19, 2023	8.747	8.761	8.456	8.471	38,000,548	-0.46(-5.13%)
Apr 18, 2023	8.725	9.016	8.682	8.929	37,245,032	+0.13(+1.49%)
Apr 17, 2023	8.798	8.820	8.714	8.798	22,127,210	+0.04(+0.41%)
Apr 14, 2023	8.613	8.787	8.609	8.761	23,197,740	+0.12(+1.43%)
Apr 13, 2023	8.623	8.703	8.580	8.638	18,674,642	+0.10(+1.19%)
Apr 12, 2023	8.493	8.652	8.413	8.536	26,099,936	+0.13(+1.56%)
Apr 11, 2023	8.137	8.431	8.100	8.405	32,142,896	+0.49(+6.15%)
Apr 10, 2023	7.832	7.962	7.813	7.919	20,371,050	+0.15(+1.96%)
Apr 06, 2023	7.846	7.861	7.737	7.766	17,612,768	-0.13(-1.66%)
Apr 05, 2023	7.817	7.915	7.621	7.897	26,336,004	+0.08(+1.02%)
Apr 04, 2023	7.962	7.984	7.741	7.817	17,623,658	-0.12(-1.47%)