NYSE - Delayed Quote • USD
Petróleo Brasileiro S.A. - Petrobras (PBR-A)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.16 | 16.23 | 15.95 | 15.99 | 15.99 | 2,956,700 |
Apr 23, 2024 | 16.00 | 16.18 | 15.86 | 16.14 | 16.14 | 4,135,900 |
Apr 22, 2024 | 15.61 | 16.06 | 15.56 | 16.06 | 16.06 | 15,926,800 |
Apr 19, 2024 | 15.19 | 15.75 | 15.18 | 15.59 | 15.59 | 17,772,700 |
Apr 18, 2024 | 15.39 | 15.47 | 15.03 | 15.10 | 15.10 | 4,403,400 |
Apr 17, 2024 | 15.09 | 15.26 | 14.94 | 15.11 | 15.11 | 5,494,000 |
Apr 16, 2024 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | 3,653,300 |
Apr 15, 2024 | 15.03 | 15.23 | 14.95 | 15.16 | 15.16 | 6,664,400 |
Apr 12, 2024 | 15.57 | 15.57 | 15.07 | 15.17 | 15.17 | 5,316,000 |
Apr 11, 2024 | 15.55 | 15.64 | 15.39 | 15.42 | 15.42 | 5,427,700 |
Apr 10, 2024 | 15.37 | 15.66 | 15.33 | 15.66 | 15.66 | 5,404,900 |
Apr 9, 2024 | 15.54 | 15.62 | 15.18 | 15.46 | 15.46 | 8,201,200 |
Apr 8, 2024 | 15.05 | 15.50 | 14.94 | 15.31 | 15.31 | 6,567,100 |
Apr 5, 2024 | 14.84 | 15.22 | 14.79 | 15.08 | 15.08 | 7,080,800 |
Apr 4, 2024 | 15.53 | 15.72 | 14.88 | 15.03 | 15.03 | 19,126,600 |
Apr 3, 2024 | 15.19 | 15.31 | 15.06 | 15.24 | 15.24 | 4,367,900 |
Apr 2, 2024 | 15.00 | 15.29 | 14.98 | 15.28 | 15.28 | 5,548,700 |
Apr 1, 2024 | 14.87 | 14.89 | 14.73 | 14.89 | 14.89 | 4,197,000 |
Mar 28, 2024 | 14.63 | 14.95 | 14.60 | 14.90 | 14.90 | 4,422,300 |
Mar 27, 2024 | 14.53 | 14.70 | 14.45 | 14.66 | 14.66 | 3,351,900 |
Mar 26, 2024 | 14.64 | 14.65 | 14.48 | 14.51 | 14.51 | 3,895,900 |
Mar 25, 2024 | 14.55 | 14.78 | 14.51 | 14.68 | 14.68 | 5,216,400 |
Mar 22, 2024 | 14.33 | 14.49 | 14.20 | 14.43 | 14.43 | 4,705,800 |
Mar 21, 2024 | 14.80 | 14.80 | 14.32 | 14.35 | 14.35 | 6,985,700 |
Mar 20, 2024 | 14.30 | 14.76 | 14.27 | 14.75 | 14.75 | 7,231,600 |
Mar 19, 2024 | 14.41 | 14.69 | 14.15 | 14.35 | 14.35 | 11,435,400 |
Mar 18, 2024 | 14.61 | 14.62 | 14.08 | 14.41 | 14.41 | 6,123,900 |
Mar 15, 2024 | 14.48 | 14.53 | 14.36 | 14.44 | 14.44 | 5,518,100 |
Mar 14, 2024 | 14.75 | 14.76 | 14.46 | 14.50 | 14.50 | 6,232,100 |
Mar 13, 2024 | 14.92 | 14.94 | 14.55 | 14.57 | 14.57 | 6,677,000 |
Mar 12, 2024 | 14.64 | 14.94 | 14.56 | 14.80 | 14.80 | 10,843,800 |
Mar 11, 2024 | 14.27 | 15.06 | 14.21 | 14.33 | 14.33 | 13,773,300 |
Mar 8, 2024 | 14.50 | 14.86 | 14.32 | 14.48 | 14.48 | 30,176,300 |
Mar 7, 2024 | 16.37 | 16.48 | 16.29 | 16.36 | 16.36 | 8,085,600 |
Mar 6, 2024 | 16.31 | 16.44 | 16.25 | 16.37 | 16.37 | 9,811,100 |
Mar 5, 2024 | 16.18 | 16.28 | 15.95 | 16.08 | 16.08 | 8,778,600 |
Mar 4, 2024 | 16.33 | 16.37 | 16.14 | 16.16 | 16.16 | 5,377,200 |
Mar 1, 2024 | 16.41 | 16.48 | 16.19 | 16.24 | 16.24 | 6,961,700 |
Feb 29, 2024 | 16.35 | 16.37 | 15.99 | 16.17 | 16.17 | 11,963,700 |
Feb 28, 2024 | 17.20 | 17.32 | 16.01 | 16.19 | 16.19 | 19,792,100 |
Feb 27, 2024 | 17.20 | 17.32 | 17.04 | 17.22 | 17.22 | 4,304,100 |
Feb 26, 2024 | 17.02 | 17.14 | 16.91 | 17.09 | 17.09 | 4,290,500 |
Feb 23, 2024 | 16.82 | 16.95 | 16.67 | 16.79 | 16.79 | 5,920,800 |
Feb 22, 2024 | 17.12 | 17.12 | 16.88 | 16.99 | 16.99 | 6,005,000 |
Feb 21, 2024 | 17.22 | 17.30 | 17.04 | 17.20 | 17.20 | 5,097,000 |
Feb 20, 2024 | 17.26 | 17.31 | 17.03 | 17.19 | 17.19 | 4,887,600 |
Feb 16, 2024 | 17.05 | 17.24 | 17.02 | 17.18 | 17.18 | 5,222,200 |
Feb 15, 2024 | 16.51 | 16.93 | 16.46 | 16.92 | 16.92 | 4,360,600 |
Feb 14, 2024 | 16.55 | 16.75 | 16.41 | 16.45 | 16.45 | 5,039,100 |
Feb 13, 2024 | 16.67 | 16.70 | 16.29 | 16.42 | 16.42 | 4,907,600 |
Feb 12, 2024 | 16.76 | 17.02 | 16.71 | 16.77 | 16.77 | 4,817,500 |
Feb 9, 2024 | 16.88 | 16.91 | 16.65 | 16.66 | 16.66 | 6,339,100 |
Feb 8, 2024 | 16.96 | 17.04 | 16.74 | 16.75 | 16.75 | 9,863,800 |
Feb 7, 2024 | 16.87 | 17.01 | 16.73 | 16.95 | 16.95 | 5,127,900 |
Feb 6, 2024 | 16.79 | 17.10 | 16.68 | 16.71 | 16.71 | 5,176,100 |
Feb 5, 2024 | 16.49 | 16.68 | 16.32 | 16.53 | 16.53 | 6,267,000 |
Feb 2, 2024 | 16.77 | 16.82 | 16.46 | 16.48 | 16.48 | 6,354,500 |
Feb 1, 2024 | 16.80 | 16.98 | 16.57 | 16.85 | 16.85 | 10,579,500 |
Jan 31, 2024 | 16.39 | 16.72 | 16.30 | 16.40 | 16.40 | 10,533,100 |
Jan 30, 2024 | 16.28 | 16.42 | 16.21 | 16.29 | 16.29 | 7,028,100 |
Jan 29, 2024 | 16.30 | 16.42 | 16.16 | 16.40 | 16.40 | 4,348,500 |
Jan 26, 2024 | 15.97 | 16.33 | 15.93 | 16.29 | 16.29 | 6,043,200 |
Jan 25, 2024 | 15.60 | 15.99 | 15.54 | 15.98 | 15.98 | 7,443,500 |
Jan 24, 2024 | 15.61 | 15.66 | 15.30 | 15.35 | 15.35 | 5,010,800 |
Jan 23, 2024 | 15.11 | 15.45 | 15.06 | 15.43 | 15.43 | 10,620,900 |
Jan 22, 2024 | 15.18 | 15.23 | 15.04 | 15.10 | 15.10 | 3,511,800 |
Jan 19, 2024 | 15.30 | 15.30 | 15.09 | 15.17 | 15.17 | 5,505,200 |
Jan 18, 2024 | 15.33 | 15.35 | 15.18 | 15.28 | 15.28 | 2,651,300 |
Jan 17, 2024 | 15.38 | 15.43 | 15.32 | 15.35 | 15.35 | 3,593,300 |
Jan 16, 2024 | 15.69 | 15.74 | 15.45 | 15.47 | 15.47 | 5,128,700 |
Jan 12, 2024 | 15.86 | 15.93 | 15.73 | 15.74 | 15.74 | 3,509,900 |
Jan 11, 2024 | 15.55 | 15.63 | 15.42 | 15.61 | 15.61 | 3,139,700 |
Jan 10, 2024 | 15.50 | 15.55 | 15.31 | 15.35 | 15.35 | 4,818,300 |
Jan 9, 2024 | 15.77 | 15.78 | 15.45 | 15.45 | 15.45 | 5,033,800 |
Jan 8, 2024 | 15.60 | 15.76 | 15.39 | 15.74 | 15.74 | 4,922,500 |
Jan 5, 2024 | 15.89 | 16.01 | 15.74 | 15.87 | 15.87 | 3,534,900 |
Jan 4, 2024 | 15.88 | 16.01 | 15.69 | 15.71 | 15.71 | 5,262,000 |
Jan 3, 2024 | 15.40 | 15.92 | 15.40 | 15.87 | 15.87 | 7,123,900 |
Jan 2, 2024 | 15.37 | 15.51 | 15.25 | 15.32 | 15.32 | 4,971,500 |
Dec 29, 2023 | 15.34 | 15.35 | 15.19 | 15.28 | 15.28 | 1,824,000 |
Dec 28, 2023 | 15.38 | 15.44 | 15.31 | 15.33 | 15.33 | 5,437,900 |
Dec 27, 2023 | 15.42 | 15.50 | 15.39 | 15.47 | 15.47 | 2,857,500 |
Dec 26, 2023 | 15.30 | 15.51 | 15.25 | 15.49 | 15.49 | 3,914,500 |
Dec 22, 2023 | 15.04 | 15.15 | 14.98 | 15.06 | 15.06 | 5,368,200 |
Dec 21, 2023 | 14.92 | 15.03 | 14.76 | 14.89 | 14.89 | 4,070,000 |
Dec 20, 2023 | 14.97 | 15.06 | 14.78 | 14.78 | 14.78 | 5,531,800 |
Dec 19, 2023 | 14.80 | 14.93 | 14.69 | 14.90 | 14.90 | 10,617,800 |
Dec 18, 2023 | 14.51 | 14.74 | 14.50 | 14.63 | 14.63 | 7,520,100 |
Dec 15, 2023 | 14.44 | 14.48 | 14.16 | 14.27 | 14.27 | 8,831,500 |
Dec 14, 2023 | 14.22 | 14.57 | 14.21 | 14.36 | 14.36 | 8,444,200 |
Dec 13, 2023 | 13.83 | 14.05 | 13.72 | 14.02 | 14.02 | 5,447,200 |
Dec 12, 2023 | 13.76 | 13.77 | 13.58 | 13.68 | 13.68 | 5,188,600 |
Dec 11, 2023 | 13.93 | 13.99 | 13.87 | 13.88 | 13.88 | 5,825,100 |
Dec 8, 2023 | 13.71 | 14.01 | 13.66 | 14.01 | 14.01 | 9,576,900 |
Dec 7, 2023 | 13.76 | 13.91 | 13.47 | 13.62 | 13.62 | 11,221,600 |
Dec 6, 2023 | 14.10 | 14.13 | 13.68 | 13.68 | 13.68 | 9,245,400 |
Dec 5, 2023 | 14.12 | 14.15 | 13.97 | 14.11 | 14.11 | 6,182,100 |
Dec 4, 2023 | 14.42 | 14.45 | 14.07 | 14.10 | 14.10 | 9,686,600 |
Dec 1, 2023 | 14.45 | 14.75 | 14.40 | 14.53 | 14.53 | 8,894,600 |
Nov 30, 2023 | 14.49 | 14.56 | 14.28 | 14.55 | 14.55 | 12,291,300 |
Nov 29, 2023 | 14.52 | 14.55 | 14.27 | 14.34 | 14.34 | 5,013,000 |
Nov 28, 2023 | 14.40 | 14.64 | 14.40 | 14.55 | 14.55 | 6,635,300 |
Nov 27, 2023 | 14.36 | 14.40 | 14.18 | 14.27 | 14.27 | 5,234,000 |
Nov 24, 2023 | 14.33 | 14.66 | 14.25 | 14.38 | 14.38 | 4,872,000 |
Nov 22, 2023 | 14.17 | 14.30 | 14.02 | 14.30 | 14.30 | 7,604,700 |
Nov 21, 2023 | 14.91 | 14.94 | 14.73 | 14.91 | 14.91 | 7,905,100 |
Nov 20, 2023 | 15.17 | 15.31 | 14.92 | 15.09 | 15.09 | 9,729,200 |
Nov 17, 2023 | 14.71 | 15.10 | 14.69 | 14.96 | 14.96 | 8,182,700 |
Nov 16, 2023 | 14.93 | 14.99 | 14.54 | 14.65 | 14.65 | 9,287,400 |
Nov 15, 2023 | 14.97 | 14.98 | 14.70 | 14.77 | 14.77 | 4,277,700 |
Nov 14, 2023 | 14.68 | 14.92 | 14.64 | 14.83 | 14.83 | 10,388,100 |
Nov 13, 2023 | 14.25 | 14.57 | 14.16 | 14.49 | 14.49 | 5,487,700 |
Nov 10, 2023 | 14.18 | 14.30 | 14.06 | 14.16 | 14.16 | 4,627,700 |
Nov 9, 2023 | 14.19 | 14.38 | 13.95 | 14.14 | 14.14 | 8,434,200 |
Nov 8, 2023 | 14.10 | 14.20 | 13.79 | 13.86 | 13.86 | 7,692,900 |
Nov 7, 2023 | 14.46 | 14.46 | 14.22 | 14.32 | 14.32 | 8,156,800 |
Nov 6, 2023 | 14.66 | 14.76 | 14.55 | 14.55 | 14.55 | 4,297,300 |
Nov 3, 2023 | 14.45 | 14.62 | 14.33 | 14.49 | 14.49 | 4,964,300 |
Nov 2, 2023 | 14.21 | 14.55 | 14.12 | 14.46 | 14.46 | 4,510,600 |
Nov 1, 2023 | 13.96 | 14.22 | 13.91 | 14.15 | 14.15 | 6,834,000 |
Oct 31, 2023 | 13.77 | 13.94 | 13.64 | 13.83 | 13.83 | 7,887,500 |
Oct 30, 2023 | 14.26 | 14.33 | 13.81 | 13.91 | 13.91 | 6,342,000 |
Oct 27, 2023 | 14.67 | 14.79 | 14.07 | 14.10 | 14.10 | 7,292,400 |
Oct 26, 2023 | 14.20 | 14.30 | 14.05 | 14.27 | 14.27 | 8,936,400 |
Oct 25, 2023 | 14.43 | 14.52 | 14.28 | 14.40 | 14.40 | 5,971,700 |
Oct 24, 2023 | 14.19 | 14.49 | 14.07 | 14.41 | 14.41 | 8,905,600 |
Oct 23, 2023 | 14.55 | 14.65 | 14.06 | 14.11 | 14.11 | 8,851,400 |
Oct 20, 2023 | 15.12 | 15.21 | 14.81 | 15.03 | 15.03 | 6,756,900 |
Oct 19, 2023 | 15.07 | 15.30 | 15.00 | 15.20 | 15.20 | 8,080,500 |
Oct 18, 2023 | 15.10 | 15.30 | 15.06 | 15.27 | 15.27 | 8,403,800 |
Oct 17, 2023 | 14.59 | 15.03 | 14.53 | 14.97 | 14.97 | 7,022,500 |
Oct 16, 2023 | 14.31 | 14.62 | 14.19 | 14.59 | 14.59 | 10,188,100 |
Oct 13, 2023 | 14.25 | 14.35 | 14.20 | 14.22 | 14.22 | 6,460,500 |
Oct 12, 2023 | 13.99 | 14.10 | 13.78 | 13.86 | 13.86 | 10,986,900 |
Oct 11, 2023 | 13.92 | 13.99 | 13.67 | 13.90 | 13.90 | 9,897,000 |
Oct 10, 2023 | 13.73 | 13.98 | 13.70 | 13.98 | 13.98 | 11,092,300 |
Oct 9, 2023 | 13.31 | 13.69 | 13.31 | 13.62 | 13.62 | 18,463,100 |
Oct 6, 2023 | 12.56 | 13.14 | 12.42 | 13.00 | 13.00 | 16,079,000 |
Oct 5, 2023 | 12.63 | 12.74 | 12.50 | 12.68 | 12.68 | 5,791,800 |
Oct 4, 2023 | 13.01 | 13.03 | 12.59 | 12.69 | 12.69 | 11,475,700 |
Oct 3, 2023 | 13.38 | 13.48 | 13.07 | 13.11 | 13.11 | 7,729,300 |
Oct 2, 2023 | 13.72 | 13.75 | 13.38 | 13.46 | 13.46 | 6,976,400 |
Sep 29, 2023 | 13.75 | 13.87 | 13.65 | 13.71 | 13.71 | 5,395,600 |
Sep 28, 2023 | 13.55 | 13.69 | 13.51 | 13.61 | 13.61 | 4,647,700 |
Sep 27, 2023 | 13.52 | 13.65 | 13.44 | 13.65 | 13.65 | 9,264,000 |
Sep 26, 2023 | 13.68 | 13.69 | 13.40 | 13.41 | 13.41 | 9,891,300 |
Sep 25, 2023 | 13.75 | 13.83 | 13.70 | 13.77 | 13.77 | 3,207,500 |
Sep 22, 2023 | 13.80 | 13.92 | 13.72 | 13.78 | 13.78 | 4,430,700 |
Sep 21, 2023 | 13.81 | 13.91 | 13.63 | 13.65 | 13.65 | 7,327,500 |
Sep 20, 2023 | 14.05 | 14.24 | 14.03 | 14.03 | 14.03 | 7,398,300 |
Sep 19, 2023 | 14.18 | 14.25 | 13.98 | 13.98 | 13.98 | 8,959,700 |
Sep 18, 2023 | 14.20 | 14.31 | 13.96 | 13.99 | 13.99 | 7,624,300 |
Sep 15, 2023 | 13.88 | 13.92 | 13.80 | 13.86 | 13.86 | 5,736,500 |
Sep 14, 2023 | 13.61 | 13.94 | 13.61 | 13.90 | 13.90 | 5,827,000 |
Sep 13, 2023 | 13.59 | 13.66 | 13.43 | 13.43 | 13.43 | 4,674,400 |
Sep 12, 2023 | 13.51 | 13.65 | 13.49 | 13.52 | 13.52 | 4,158,300 |
Sep 11, 2023 | 13.61 | 13.65 | 13.48 | 13.48 | 13.48 | 6,397,100 |
Sep 8, 2023 | 13.43 | 13.50 | 13.35 | 13.35 | 13.35 | 4,993,200 |
Sep 7, 2023 | 13.47 | 13.48 | 13.14 | 13.17 | 13.17 | 3,537,200 |
Sep 6, 2023 | 13.39 | 13.64 | 13.36 | 13.47 | 13.47 | 7,941,500 |
Sep 5, 2023 | 13.00 | 13.47 | 12.98 | 13.43 | 13.43 | 13,317,600 |
Sep 1, 2023 | 13.19 | 13.23 | 12.99 | 13.23 | 13.23 | 7,499,200 |
Aug 31, 2023 | 13.24 | 13.26 | 12.88 | 12.94 | 12.94 | 10,435,500 |
Aug 30, 2023 | 13.31 | 13.42 | 13.27 | 13.36 | 13.36 | 4,119,500 |
Aug 29, 2023 | 13.15 | 13.39 | 13.07 | 13.32 | 13.32 | 6,668,300 |
Aug 28, 2023 | 13.10 | 13.27 | 13.01 | 13.26 | 13.26 | 6,668,700 |
Aug 25, 2023 | 13.18 | 13.24 | 13.00 | 13.10 | 13.10 | 8,465,100 |
Aug 24, 2023 | 13.31 | 13.38 | 13.03 | 13.16 | 13.16 | 7,453,400 |
Aug 23, 2023 | 12.73 | 13.24 | 12.72 | 13.24 | 13.24 | 19,511,900 |
Aug 22, 2023 | 12.30 | 12.37 | 12.22 | 12.35 | 12.35 | 5,412,600 |
Aug 21, 2023 | 12.74 | 12.76 | 12.42 | 12.52 | 12.52 | 10,531,000 |
Aug 18, 2023 | 12.51 | 12.75 | 12.50 | 12.72 | 12.72 | 5,379,700 |
Aug 17, 2023 | 12.88 | 12.96 | 12.56 | 12.57 | 12.57 | 5,963,500 |
Aug 16, 2023 | 12.59 | 12.86 | 12.56 | 12.67 | 12.67 | 9,350,500 |
Aug 15, 2023 | 12.79 | 12.81 | 12.34 | 12.35 | 12.35 | 18,199,300 |
Aug 14, 2023 | 12.32 | 12.40 | 12.21 | 12.32 | 12.32 | 4,143,500 |
Aug 11, 2023 | 12.59 | 12.69 | 12.31 | 12.44 | 12.44 | 7,732,200 |
Aug 10, 2023 | 12.43 | 12.70 | 12.37 | 12.54 | 12.54 | 7,922,600 |
Aug 9, 2023 | 12.38 | 12.54 | 12.31 | 12.41 | 12.41 | 7,193,100 |
Aug 8, 2023 | 12.12 | 12.42 | 12.08 | 12.35 | 12.35 | 7,863,700 |
Aug 7, 2023 | 12.29 | 12.41 | 12.19 | 12.30 | 12.30 | 14,791,800 |
Aug 4, 2023 | 12.80 | 12.81 | 12.22 | 12.27 | 12.27 | 14,943,500 |
Aug 3, 2023 | 12.65 | 12.75 | 12.55 | 12.68 | 12.68 | 7,143,300 |
Aug 2, 2023 | 12.60 | 12.72 | 12.39 | 12.69 | 12.69 | 9,578,800 |
Aug 1, 2023 | 12.96 | 13.03 | 12.53 | 12.79 | 12.79 | 8,999,200 |
Jul 31, 2023 | 12.85 | 13.21 | 12.82 | 13.20 | 13.20 | 12,960,300 |
Jul 28, 2023 | 12.54 | 12.70 | 12.47 | 12.62 | 12.62 | 6,648,100 |
Jul 27, 2023 | 12.94 | 12.97 | 12.36 | 12.37 | 12.37 | 10,856,300 |
Jul 26, 2023 | 13.06 | 13.18 | 12.94 | 13.07 | 13.07 | 6,735,100 |
Jul 25, 2023 | 12.78 | 13.09 | 12.73 | 13.07 | 13.07 | 8,916,700 |
Jul 24, 2023 | 12.58 | 12.87 | 12.55 | 12.79 | 12.79 | 8,158,000 |
Jul 21, 2023 | 12.34 | 12.54 | 12.29 | 12.44 | 12.44 | 4,364,000 |
Jul 20, 2023 | 12.18 | 12.23 | 12.06 | 12.19 | 12.19 | 6,072,100 |
Jul 19, 2023 | 12.02 | 12.19 | 11.93 | 12.15 | 12.15 | 7,787,800 |
Jul 18, 2023 | 12.04 | 12.14 | 11.92 | 12.01 | 12.01 | 9,134,500 |
Jul 17, 2023 | 11.62 | 12.12 | 11.61 | 12.05 | 12.05 | 7,840,800 |
Jul 14, 2023 | 12.27 | 12.30 | 12.05 | 12.06 | 12.06 | 5,542,800 |
Jul 13, 2023 | 12.22 | 12.39 | 12.20 | 12.34 | 12.34 | 4,577,000 |
Jul 12, 2023 | 12.20 | 12.42 | 12.10 | 12.12 | 12.12 | 5,162,400 |
Jul 11, 2023 | 11.98 | 12.05 | 11.84 | 12.04 | 12.04 | 6,152,100 |
Jul 10, 2023 | 12.12 | 12.21 | 12.02 | 12.10 | 12.10 | 3,987,300 |
Jul 7, 2023 | 12.33 | 12.38 | 12.09 | 12.13 | 12.13 | 9,800,000 |
Jul 6, 2023 | 12.25 | 12.34 | 11.88 | 12.07 | 12.07 | 6,960,800 |
Jul 5, 2023 | 12.48 | 12.58 | 12.23 | 12.42 | 12.42 | 7,691,400 |
Jul 3, 2023 | 12.55 | 12.66 | 12.46 | 12.51 | 12.51 | 3,940,600 |
Jun 30, 2023 | 12.68 | 12.80 | 12.23 | 12.37 | 12.37 | 14,023,100 |
Jun 29, 2023 | 12.78 | 12.85 | 12.67 | 12.83 | 12.83 | 4,339,200 |
Jun 28, 2023 | 12.69 | 12.87 | 12.63 | 12.74 | 12.74 | 10,358,900 |
Jun 27, 2023 | 13.06 | 13.07 | 12.64 | 12.78 | 12.78 | 6,827,200 |
Jun 26, 2023 | 12.78 | 13.04 | 12.75 | 12.97 | 12.97 | 6,880,400 |
Jun 23, 2023 | 12.96 | 13.04 | 12.54 | 12.60 | 12.60 | 11,706,500 |
Jun 22, 2023 | 13.15 | 13.23 | 13.02 | 13.17 | 13.17 | 7,058,700 |
Jun 21, 2023 | 13.00 | 13.44 | 13.00 | 13.35 | 13.35 | 8,096,300 |
Jun 20, 2023 | 12.73 | 12.84 | 12.50 | 12.76 | 12.76 | 9,397,200 |
Jun 16, 2023 | 12.16 | 12.44 | 12.11 | 12.37 | 12.37 | 15,659,900 |
Jun 15, 2023 | 12.77 | 12.83 | 12.22 | 12.31 | 12.31 | 20,990,700 |
Jun 14, 2023 | 12.05 | 12.52 | 12.03 | 12.51 | 12.51 | 20,837,900 |
Jun 13, 2023 | 11.90 | 12.03 | 11.78 | 11.95 | 11.95 | 18,158,200 |
Jun 12, 2023 | 12.37 | 12.72 | 12.34 | 12.68 | 12.68 | 18,569,200 |
Jun 9, 2023 | 11.90 | 12.46 | 11.85 | 12.44 | 12.44 | 15,074,800 |
Jun 8, 2023 | 11.85 | 11.94 | 11.70 | 11.90 | 11.90 | 9,602,500 |
Jun 7, 2023 | 11.68 | 11.85 | 11.61 | 11.69 | 11.69 | 17,745,100 |
Jun 6, 2023 | 11.00 | 11.49 | 10.98 | 11.44 | 11.44 | 8,713,400 |
Jun 5, 2023 | 11.13 | 11.17 | 11.00 | 11.11 | 11.11 | 4,940,400 |
Jun 2, 2023 | 11.05 | 11.13 | 10.94 | 10.95 | 10.95 | 5,992,000 |
Jun 1, 2023 | 10.39 | 10.77 | 10.39 | 10.74 | 10.74 | 7,737,000 |
May 31, 2023 | 10.31 | 10.36 | 10.23 | 10.28 | 10.28 | 7,577,900 |
May 30, 2023 | 10.57 | 10.57 | 10.37 | 10.45 | 10.45 | 5,475,800 |
May 26, 2023 | 10.63 | 10.79 | 10.57 | 10.70 | 10.70 | 5,446,500 |
May 25, 2023 | 10.64 | 10.72 | 10.45 | 10.51 | 10.51 | 6,168,100 |
May 24, 2023 | 10.69 | 10.83 | 10.55 | 10.73 | 10.73 | 7,649,500 |
May 23, 2023 | 10.43 | 10.68 | 10.37 | 10.53 | 10.53 | 5,951,200 |
May 22, 2023 | 10.40 | 10.42 | 10.28 | 10.31 | 10.31 | 4,504,400 |
May 19, 2023 | 10.37 | 10.47 | 10.29 | 10.38 | 10.38 | 7,914,500 |
May 18, 2023 | 10.32 | 10.43 | 10.23 | 10.43 | 10.43 | 9,596,300 |
May 17, 2023 | 10.65 | 10.66 | 10.35 | 10.46 | 10.46 | 10,526,200 |
May 16, 2023 | 10.74 | 11.03 | 10.63 | 10.65 | 10.65 | 9,173,700 |
May 15, 2023 | 10.50 | 10.54 | 10.34 | 10.51 | 10.51 | 7,541,500 |
May 12, 2023 | 10.43 | 10.85 | 10.43 | 10.67 | 10.67 | 12,322,200 |
May 11, 2023 | 9.70 | 10.32 | 9.61 | 10.25 | 10.25 | 11,685,700 |
May 10, 2023 | 9.97 | 10.03 | 9.82 | 9.90 | 9.90 | 7,655,500 |
May 9, 2023 | 9.64 | 9.92 | 9.63 | 9.89 | 9.89 | 6,761,900 |
May 8, 2023 | 9.83 | 9.93 | 9.73 | 9.80 | 9.80 | 7,836,400 |
May 5, 2023 | 9.37 | 9.77 | 9.29 | 9.72 | 9.72 | 12,231,200 |
May 4, 2023 | 9.27 | 9.36 | 9.00 | 9.20 | 9.20 | 10,096,000 |
May 3, 2023 | 9.00 | 9.21 | 8.94 | 9.08 | 9.08 | 8,063,600 |
May 2, 2023 | 9.33 | 9.35 | 8.98 | 9.00 | 9.00 | 10,604,200 |
May 1, 2023 | 9.46 | 9.58 | 9.30 | 9.39 | 9.39 | 5,398,700 |
Apr 28, 2023 | 9.49 | 9.63 | 9.26 | 9.49 | 9.49 | 17,985,800 |
Apr 27, 2023 | 10.85 | 10.85 | 10.36 | 10.46 | 10.46 | 13,959,300 |
Apr 26, 2023 | 10.72 | 10.76 | 10.59 | 10.62 | 10.62 | 8,745,600 |
Apr 25, 2023 | 10.81 | 10.89 | 10.56 | 10.72 | 10.72 | 10,248,100 |
Related Tickers
EC Ecopetrol S.A.
11.69
-0.34%
TTE TotalEnergies SE
72.74
-0.32%
E Eni S.p.A.
32.59
-2.13%
CVE Cenovus Energy Inc.
21.23
-0.19%
SHEL Shell plc
73.13
+0.49%
YPF YPF Sociedad Anónima
20.16
-3.40%
EQNR Equinor ASA
27.10
-0.07%
BP BP p.l.c.
39.34
+0.13%
SU Suncor Energy Inc.
39.27
+0.31%
TGS Transportadora de Gas del Sur S.A.
15.96
-3.68%