Petrobras - Petroleo Brasileiro S.A. (PBR)

14.51Last Price

+0.38 (2.69%)Change

Petrobras - Petroleo Brasileiro S.A. is a Brazilian multinational corporation engaged in the exploration, production, refining, and distribution of oil and natural gas

As one of the largest energy companies in the world, Petrobras plays a vital role in Brazil's energy sector, managing extensive oil fields, both offshore and onshore, and participating in various stages of the petroleum chain, from extraction to retail. Additionally, the company is involved in biofuels and renewable energy initiatives, striving to enhance sustainability and reduce environmental impacts while meeting both domestic and international energy demands.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	13.77	14.18	13.77	14.13	11,699,941	14.13
1/29/2025	13.82	13.98	13.79	13.89	9,058,669	13.89
1/28/2025	13.95	14.01	13.78	13.95	12,206,023	13.95
1/27/2025	13.80	13.96	13.69	13.88	11,913,204	13.88
1/24/2025	13.75	13.84	13.68	13.73	7,894,395	13.73
1/23/2025	14.01	14.01	13.74	13.80	10,522,491	13.80
1/22/2025	13.98	14.06	13.86	13.87	12,159,848	13.87
1/21/2025	13.66	13.84	13.57	13.81	10,180,786	13.81
1/17/2025	13.78	13.92	13.66	13.72	9,979,664	13.72
1/16/2025	13.75	13.88	13.67	13.78	9,434,295	13.78
1/15/2025	13.70	13.84	13.58	13.80	10,972,433	13.80
1/14/2025	13.47	13.65	13.38	13.56	8,774,408	13.56
1/13/2025	13.49	13.69	13.45	13.52	8,782,095	13.52
1/10/2025	13.61	13.73	13.44	13.48	13,318,553	13.48
1/08/2025	13.33	13.42	13.26	13.40	11,221,290	13.40
1/07/2025	13.33	13.67	13.28	13.49	13,835,093	13.49
1/06/2025	13.16	13.33	13.08	13.13	14,305,360	13.13
1/03/2025	13.12	13.20	12.93	13.02	11,002,643	13.02
1/02/2025	12.79	13.25	12.78	13.24	15,960,330	13.24
12/31/2024	12.75	0.00	12.86	12.86	0	12.86
12/30/2024	12.70	12.83	12.62	12.75	12,527,380	12.75
12/27/2024	12.59	12.69	12.55	12.61	13,744,710	12.61
12/26/2024	12.97	13.16	12.89	13.09	13,939,300	12.63
12/24/2024	12.89	13.11	12.83	13.03	5,292,321	12.57
12/23/2024	12.98	13.00	12.80	12.93	12,784,732	12.47
12/20/2024	13.00	13.17	12.96	13.04	15,185,919	12.58
12/19/2024	13.12	13.17	12.90	12.99	14,136,584	12.53
12/18/2024	13.38	13.42	12.77	12.84	24,645,263	12.39
12/17/2024	13.33	13.67	13.21	13.52	16,970,326	13.04
12/16/2024	13.49	13.61	13.25	13.29	12,900,851	12.82
12/13/2024	13.77	13.81	13.45	13.61	15,543,193	13.13
12/12/2024	14.55	14.66	14.16	14.26	17,413,264	13.24
12/11/2024	14.57	14.73	14.23	14.60	20,010,581	13.56
12/10/2024	14.39	14.49	14.33	14.33	11,241,671	13.31
12/09/2024	14.09	14.29	14.04	14.18	13,500,982	13.17
12/06/2024	14.10	14.12	13.80	13.86	15,648,997	12.87
12/05/2024	14.22	14.47	14.16	14.29	15,094,268	13.27
12/04/2024	14.25	14.34	13.96	14.03	16,736,735	13.03
12/03/2024	14.05	14.18	14.03	14.16	11,679,279	13.15
12/02/2024	14.07	14.22	14.01	14.14	15,237,558	13.13
11/29/2024	13.91	14.39	13.87	14.28	14,362,509	13.26
11/27/2024	14.67	14.75	14.34	14.36	15,799,931	13.33
11/26/2024	14.76	14.77	14.60	14.67	12,431,174	13.62
11/25/2024	14.97	15.08	14.67	14.79	16,089,709	13.73
11/22/2024	14.44	15.10	14.42	14.90	39,110,375	13.83
11/21/2024	14.12	14.30	14.04	14.15	15,066,338	13.14
11/20/2024	14.25	14.45	14.17	14.28	9,862,172	13.26
11/19/2024	14.36	14.45	14.18	14.21	17,643,463	13.19
11/18/2024	14.27	14.49	14.23	14.45	16,613,336	13.42
11/15/2024	14.07	14.26	14.03	14.11	14,584,020	13.10
11/14/2024	13.85	14.10	13.85	13.99	16,429,875	12.99
11/13/2024	13.73	13.86	13.57	13.81	16,241,588	12.82
11/12/2024	13.62	13.84	13.62	13.72	22,434,534	12.74
11/11/2024	13.54	13.63	13.35	13.62	15,867,904	12.65
11/08/2024	13.56	13.72	13.33	13.68	19,741,045	12.70
11/07/2024	13.49	13.63	13.44	13.48	18,729,116	12.52
11/06/2024	13.07	13.46	13.01	13.40	16,064,373	12.44
11/05/2024	13.18	13.32	13.05	13.25	11,421,532	12.30
11/04/2024	13.34	13.41	13.18	13.18	17,002,816	12.24
11/01/2024	13.46	13.52	13.04	13.11	18,147,100	12.17
10/31/2024	13.47	13.55	13.36	13.45	12,881,038	12.49