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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	14.92	15.05	14.80	15.00	22,245,470	-0.02(-0.13%)
May 21, 2024	15.22	15.22	14.97	15.02	20,718,996	-0.10(-0.66%)
May 20, 2024	15.14	15.19	15.00	15.12	16,639,184	+0.10(+0.67%)
May 17, 2024	15.28	15.30	14.98	15.02	26,830,572	-0.21(-1.38%)
May 16, 2024	15.54	15.58	15.10	15.23	32,001,896	-0.33(-2.12%)
May 15, 2024	15.28	15.71	15.04	15.56	70,057,128	-1.13(-6.77%)
May 14, 2024	16.72	16.91	16.46	16.69	20,019,516	-0.35(-2.05%)
May 13, 2024	17.27	17.37	17.03	17.04	10,980,227	-0.04(-0.23%)
May 10, 2024	17.38	17.41	17.06	17.08	11,028,972	-0.14(-0.81%)
May 09, 2024	16.85	17.29	16.82	17.22	15,605,701	+0.10(+0.58%)
May 08, 2024	16.83	17.20	16.82	17.12	13,418,706	+0.11(+0.65%)
May 07, 2024	16.66	17.04	16.66	17.01	18,159,236	+0.38(+2.29%)
May 06, 2024	16.50	16.77	16.48	16.63	12,961,521	+0.20(+1.22%)
May 03, 2024	16.86	16.86	16.30	16.43	26,048,472	-0.22(-1.35%)
May 02, 2024	16.59	16.75	16.48	16.65	20,447,012	+0.38(+2.36%)
May 01, 2024	16.32	16.40	16.01	16.27	14,101,036	-0.03(-0.18%)
Apr 30, 2024	16.38	16.52	16.19	16.30	20,451,756	-0.35(-2.08%)
Apr 29, 2024	16.36	16.64	16.33	16.64	24,243,020	+0.27(+1.64%)
Apr 26, 2024	16.18	16.47	16.15	16.38	20,828,680	+0.42(+2.65%)
Apr 25, 2024	15.68	16.07	15.59	15.95	16,979,290	+0.22(+1.43%)
Apr 24, 2024	15.87	15.91	15.64	15.73	21,256,924	-0.14(-0.88%)
Apr 23, 2024	15.75	15.95	15.63	15.87	23,479,444	+0.02(+0.12%)
Apr 22, 2024	15.42	15.86	15.36	15.85	31,335,486	+0.44(+2.85%)
Apr 19, 2024	14.65	15.46	14.64	15.41	36,691,696	+0.83(+5.71%)
Apr 18, 2024	14.89	14.97	14.54	14.58	14,114,128	-0.10(-0.70%)
Apr 17, 2024	14.69	14.82	14.54	14.68	15,187,579	+0.04(+0.26%)
Apr 16, 2024	14.47	14.70	14.35	14.64	17,473,652	-0.13(-0.89%)
Apr 15, 2024	14.61	14.80	14.53	14.77	25,216,610	+0.07(+0.45%)
Apr 12, 2024	15.05	15.08	14.55	14.71	25,690,918	-0.26(-1.75%)
Apr 11, 2024	15.07	15.11	14.91	14.97	15,396,096	-0.15(-0.99%)
Apr 10, 2024	14.78	15.13	14.72	15.12	24,106,606	+0.26(+1.76%)
Apr 09, 2024	14.88	14.92	14.60	14.86	17,529,662	+0.22(+1.53%)
Apr 08, 2024	14.42	14.75	14.28	14.63	19,014,102	+0.14(+0.97%)
Apr 05, 2024	14.18	14.58	14.15	14.49	24,942,576	-0.03(-0.19%)
Apr 04, 2024	14.80	15.22	14.36	14.52	67,094,584	-0.07(-0.45%)
Apr 03, 2024	14.56	14.67	14.40	14.59	16,885,412	-0.04(-0.26%)
Apr 02, 2024	14.40	14.65	14.38	14.62	22,430,876	+0.38(+2.69%)
Apr 01, 2024	14.24	14.28	14.08	14.24	16,217,619	+0.01(+0.07%)
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%)