NYSE - Delayed Quote • USD
Petróleo Brasileiro S.A. - Petrobras (PBR)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:38 AM 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 25, 2024 | 16.77 | 17.17 | 16.66 | 17.05 | 17.05 | 15,884,900 |
Apr 24, 2024 | 16.96 | 17.00 | 16.72 | 16.81 | 16.81 | 19,890,400 |
Apr 23, 2024 | 16.83 | 17.05 | 16.70 | 16.96 | 16.96 | 21,971,400 |
Apr 22, 2024 | 16.48 | 16.95 | 16.42 | 16.94 | 16.94 | 29,321,600 |
Apr 19, 2024 | 15.66 | 16.52 | 15.65 | 16.47 | 16.47 | 34,327,600 |
Apr 18, 2024 | 15.91 | 16.00 | 15.54 | 15.58 | 15.58 | 13,208,800 |
Apr 17, 2024 | 15.70 | 15.84 | 15.54 | 15.69 | 15.69 | 14,199,500 |
Apr 16, 2024 | 15.46 | 15.71 | 15.34 | 15.65 | 15.65 | 16,355,800 |
Apr 15, 2024 | 15.61 | 15.82 | 15.53 | 15.79 | 15.79 | 23,600,300 |
Apr 12, 2024 | 16.08 | 16.12 | 15.55 | 15.72 | 15.72 | 24,033,600 |
Apr 11, 2024 | 16.11 | 16.15 | 15.94 | 16.00 | 16.00 | 14,406,400 |
Apr 10, 2024 | 15.80 | 16.17 | 15.73 | 16.16 | 16.16 | 22,557,200 |
Apr 9, 2024 | 15.90 | 15.95 | 15.60 | 15.88 | 15.88 | 16,402,300 |
Apr 8, 2024 | 15.41 | 15.76 | 15.26 | 15.64 | 15.64 | 17,792,700 |
Apr 5, 2024 | 15.16 | 15.58 | 15.13 | 15.49 | 15.49 | 23,336,600 |
Apr 4, 2024 | 15.82 | 16.27 | 15.35 | 15.52 | 15.52 | 62,785,600 |
Apr 3, 2024 | 15.56 | 15.68 | 15.39 | 15.59 | 15.59 | 15,800,800 |
Apr 2, 2024 | 15.39 | 15.66 | 15.37 | 15.63 | 15.63 | 20,988,900 |
Apr 1, 2024 | 15.22 | 15.26 | 15.05 | 15.22 | 15.22 | 15,177,000 |
Mar 28, 2024 | 14.94 | 15.25 | 14.87 | 15.21 | 15.21 | 27,590,300 |
Mar 27, 2024 | 14.73 | 14.96 | 14.65 | 14.93 | 14.93 | 14,331,200 |
Mar 26, 2024 | 14.90 | 14.94 | 14.73 | 14.74 | 14.74 | 13,337,400 |
Mar 25, 2024 | 14.86 | 15.05 | 14.85 | 14.94 | 14.94 | 14,868,800 |
Mar 22, 2024 | 14.61 | 14.78 | 14.49 | 14.69 | 14.69 | 13,791,200 |
Mar 21, 2024 | 15.02 | 15.03 | 14.59 | 14.63 | 14.63 | 23,436,400 |
Mar 20, 2024 | 14.50 | 15.00 | 14.41 | 14.93 | 14.93 | 22,177,200 |
Mar 19, 2024 | 14.59 | 14.91 | 14.39 | 14.53 | 14.53 | 24,588,200 |
Mar 18, 2024 | 14.75 | 14.75 | 14.21 | 14.59 | 14.59 | 23,883,800 |
Mar 15, 2024 | 14.70 | 14.74 | 14.52 | 14.54 | 14.54 | 20,566,600 |
Mar 14, 2024 | 15.00 | 15.02 | 14.62 | 14.72 | 14.72 | 26,314,000 |
Mar 13, 2024 | 15.09 | 15.15 | 14.79 | 14.81 | 14.81 | 24,154,200 |
Mar 12, 2024 | 14.85 | 15.14 | 14.70 | 15.04 | 15.04 | 29,455,900 |
Mar 11, 2024 | 14.60 | 15.27 | 14.49 | 14.56 | 14.56 | 40,707,200 |
Mar 8, 2024 | 14.59 | 15.24 | 14.32 | 14.78 | 14.78 | 103,122,700 |
Mar 7, 2024 | 16.69 | 16.89 | 16.63 | 16.70 | 16.70 | 18,059,500 |
Mar 6, 2024 | 16.60 | 16.76 | 16.59 | 16.69 | 16.69 | 13,903,900 |
Mar 5, 2024 | 16.51 | 16.62 | 16.29 | 16.37 | 16.37 | 17,226,600 |
Mar 4, 2024 | 16.74 | 16.81 | 16.50 | 16.53 | 16.53 | 15,334,100 |
Mar 1, 2024 | 16.79 | 16.90 | 16.65 | 16.68 | 16.68 | 18,366,500 |
Feb 29, 2024 | 16.83 | 16.85 | 16.34 | 16.52 | 16.52 | 26,290,900 |
Feb 28, 2024 | 17.72 | 17.83 | 16.56 | 16.72 | 16.72 | 40,559,700 |
Feb 27, 2024 | 17.76 | 17.91 | 17.58 | 17.70 | 17.70 | 16,694,500 |
Feb 26, 2024 | 17.57 | 17.75 | 17.43 | 17.65 | 17.65 | 14,817,200 |
Feb 23, 2024 | 17.39 | 17.52 | 17.20 | 17.36 | 17.36 | 18,771,400 |
Feb 22, 2024 | 17.65 | 17.65 | 17.35 | 17.58 | 17.58 | 19,237,800 |
Feb 21, 2024 | 17.70 | 17.83 | 17.56 | 17.64 | 17.64 | 15,523,500 |
Feb 20, 2024 | 17.84 | 17.91 | 17.54 | 17.64 | 17.64 | 21,850,500 |
Feb 16, 2024 | 17.54 | 17.80 | 17.51 | 17.70 | 17.70 | 17,088,700 |
Feb 15, 2024 | 16.93 | 17.46 | 16.91 | 17.40 | 17.40 | 13,493,900 |
Feb 14, 2024 | 17.03 | 17.29 | 16.89 | 16.92 | 16.92 | 15,286,500 |
Feb 13, 2024 | 17.19 | 17.22 | 16.85 | 16.96 | 16.96 | 13,025,500 |
Feb 12, 2024 | 17.21 | 17.57 | 17.21 | 17.27 | 17.27 | 9,160,900 |
Feb 9, 2024 | 17.34 | 17.40 | 17.13 | 17.19 | 17.19 | 14,156,200 |
Feb 8, 2024 | 17.38 | 17.49 | 17.20 | 17.24 | 17.24 | 9,196,200 |
Feb 7, 2024 | 17.39 | 17.43 | 17.18 | 17.39 | 17.39 | 10,846,300 |
Feb 6, 2024 | 17.24 | 17.47 | 17.11 | 17.23 | 17.23 | 15,849,500 |
Feb 5, 2024 | 17.01 | 17.13 | 16.74 | 16.92 | 16.92 | 22,361,000 |
Feb 2, 2024 | 17.34 | 17.42 | 16.99 | 17.01 | 17.01 | 16,524,000 |
Feb 1, 2024 | 17.44 | 17.76 | 17.18 | 17.49 | 17.49 | 23,719,200 |
Jan 31, 2024 | 17.11 | 17.39 | 16.97 | 17.07 | 17.07 | 22,212,100 |
Jan 30, 2024 | 17.09 | 17.21 | 16.96 | 17.04 | 17.04 | 10,986,100 |
Jan 29, 2024 | 17.00 | 17.22 | 16.86 | 17.16 | 17.16 | 12,986,800 |
Jan 26, 2024 | 16.72 | 17.21 | 16.65 | 17.05 | 17.05 | 17,252,800 |
Jan 25, 2024 | 16.17 | 16.73 | 16.09 | 16.67 | 16.67 | 20,257,200 |
Jan 24, 2024 | 16.18 | 16.25 | 15.83 | 15.89 | 15.89 | 16,737,800 |
Jan 23, 2024 | 15.69 | 16.04 | 15.58 | 15.94 | 15.94 | 14,224,000 |
Jan 22, 2024 | 15.75 | 15.76 | 15.58 | 15.66 | 15.66 | 9,107,000 |
Jan 19, 2024 | 15.83 | 15.85 | 15.64 | 15.74 | 15.74 | 8,865,900 |
Jan 18, 2024 | 15.90 | 15.92 | 15.66 | 15.82 | 15.82 | 10,469,000 |
Jan 17, 2024 | 15.92 | 16.00 | 15.83 | 15.90 | 15.90 | 12,433,800 |
Jan 16, 2024 | 16.30 | 16.34 | 16.05 | 16.08 | 16.08 | 11,735,500 |
Jan 12, 2024 | 16.42 | 16.54 | 16.29 | 16.34 | 16.34 | 10,013,500 |
Jan 11, 2024 | 16.10 | 16.27 | 15.94 | 16.25 | 16.25 | 14,558,100 |
Jan 10, 2024 | 16.12 | 16.14 | 15.85 | 15.94 | 15.94 | 14,768,500 |
Jan 9, 2024 | 16.28 | 16.29 | 15.98 | 15.99 | 15.99 | 12,193,300 |
Jan 8, 2024 | 16.23 | 16.28 | 15.97 | 16.28 | 16.28 | 14,011,800 |
Jan 5, 2024 | 16.57 | 16.65 | 16.37 | 16.54 | 16.54 | 9,872,000 |
Jan 4, 2024 | 16.54 | 16.79 | 16.35 | 16.35 | 16.35 | 13,954,700 |
Jan 3, 2024 | 16.04 | 16.64 | 16.00 | 16.58 | 16.58 | 18,366,800 |
Jan 2, 2024 | 16.09 | 16.22 | 15.92 | 16.00 | 16.00 | 10,100,000 |
Dec 29, 2023 | 16.06 | 16.10 | 15.91 | 15.97 | 15.97 | 4,977,100 |
Dec 28, 2023 | 16.03 | 16.15 | 16.02 | 16.03 | 16.03 | 10,931,900 |
Dec 27, 2023 | 16.21 | 16.25 | 16.11 | 16.18 | 16.18 | 7,815,400 |
Dec 26, 2023 | 16.07 | 16.26 | 16.00 | 16.19 | 16.19 | 10,112,200 |
Dec 22, 2023 | 15.73 | 15.90 | 15.69 | 15.78 | 15.78 | 10,377,200 |
Dec 21, 2023 | 15.59 | 15.75 | 15.46 | 15.56 | 15.56 | 12,495,200 |
Dec 20, 2023 | 15.63 | 15.77 | 15.48 | 15.48 | 15.48 | 17,544,600 |
Dec 19, 2023 | 15.55 | 15.63 | 15.38 | 15.63 | 15.63 | 14,042,600 |
Dec 18, 2023 | 15.29 | 15.49 | 15.27 | 15.35 | 15.35 | 18,857,300 |
Dec 15, 2023 | 15.33 | 15.34 | 14.90 | 14.95 | 14.95 | 13,811,300 |
Dec 14, 2023 | 15.00 | 15.27 | 14.93 | 15.18 | 15.18 | 23,450,000 |
Dec 13, 2023 | 14.63 | 14.76 | 14.43 | 14.75 | 14.75 | 19,312,300 |
Dec 12, 2023 | 14.65 | 14.66 | 14.36 | 14.50 | 14.50 | 9,741,500 |
Dec 11, 2023 | 14.80 | 14.87 | 14.72 | 14.75 | 14.75 | 8,709,300 |
Dec 8, 2023 | 14.45 | 14.92 | 14.43 | 14.88 | 14.88 | 19,767,900 |
Dec 7, 2023 | 14.50 | 14.71 | 14.30 | 14.40 | 14.40 | 19,915,700 |
Dec 6, 2023 | 14.67 | 14.73 | 14.38 | 14.42 | 14.42 | 19,244,200 |
Dec 5, 2023 | 14.75 | 14.78 | 14.54 | 14.65 | 14.65 | 18,861,500 |
Dec 4, 2023 | 15.04 | 15.12 | 14.68 | 14.76 | 14.76 | 18,747,000 |
Dec 1, 2023 | 15.22 | 15.44 | 15.12 | 15.21 | 15.21 | 9,950,000 |
Nov 30, 2023 | 15.39 | 15.45 | 15.04 | 15.27 | 15.27 | 22,230,200 |
Nov 29, 2023 | 15.44 | 15.47 | 15.16 | 15.22 | 15.22 | 13,779,600 |
Nov 28, 2023 | 15.38 | 15.61 | 15.38 | 15.49 | 15.49 | 17,698,200 |
Nov 27, 2023 | 15.40 | 15.44 | 15.10 | 15.24 | 15.24 | 13,847,000 |
Nov 24, 2023 | 15.36 | 15.74 | 15.29 | 15.33 | 15.33 | 15,477,300 |
Nov 22, 2023 | 0.55 Dividend | |||||
Nov 22, 2023 | 15.17 | 15.32 | 14.97 | 15.30 | 15.30 | 22,134,400 |
Nov 21, 2023 | 15.95 | 16.02 | 15.71 | 15.85 | 15.30 | 19,819,100 |
Nov 20, 2023 | 16.20 | 16.38 | 15.89 | 16.10 | 15.54 | 29,329,300 |
Nov 17, 2023 | 15.70 | 16.27 | 15.69 | 16.04 | 15.49 | 20,559,000 |
Nov 16, 2023 | 15.88 | 15.97 | 15.45 | 15.55 | 15.01 | 21,360,700 |
Nov 15, 2023 | 15.91 | 15.94 | 15.68 | 15.78 | 15.23 | 9,840,100 |
Nov 14, 2023 | 15.80 | 15.92 | 15.68 | 15.83 | 15.28 | 15,488,600 |
Nov 13, 2023 | 15.27 | 15.60 | 15.21 | 15.52 | 14.98 | 11,697,400 |
Nov 10, 2023 | 15.31 | 15.36 | 15.14 | 15.23 | 14.70 | 13,551,600 |
Nov 9, 2023 | 15.21 | 15.45 | 15.07 | 15.20 | 14.67 | 20,897,200 |
Nov 8, 2023 | 15.25 | 15.35 | 14.85 | 14.96 | 14.44 | 19,372,100 |
Nov 7, 2023 | 15.66 | 15.66 | 15.32 | 15.43 | 14.90 | 19,535,200 |
Nov 6, 2023 | 15.91 | 15.99 | 15.70 | 15.71 | 15.17 | 13,426,300 |
Nov 3, 2023 | 15.69 | 15.87 | 15.54 | 15.68 | 15.14 | 13,854,000 |
Nov 2, 2023 | 15.45 | 15.75 | 15.29 | 15.68 | 15.14 | 12,139,100 |
Nov 1, 2023 | 15.15 | 15.47 | 15.09 | 15.33 | 14.80 | 16,234,500 |
Oct 31, 2023 | 14.99 | 15.14 | 14.80 | 15.00 | 14.48 | 17,683,100 |
Oct 30, 2023 | 15.47 | 15.58 | 15.00 | 15.11 | 14.59 | 20,249,200 |
Oct 27, 2023 | 15.97 | 16.07 | 15.26 | 15.33 | 14.80 | 17,764,600 |
Oct 26, 2023 | 15.35 | 15.52 | 15.21 | 15.46 | 14.93 | 14,446,700 |
Oct 25, 2023 | 15.63 | 15.72 | 15.45 | 15.60 | 15.06 | 12,797,300 |
Oct 24, 2023 | 15.43 | 15.67 | 15.31 | 15.55 | 15.01 | 20,066,800 |
Oct 23, 2023 | 15.73 | 15.83 | 15.25 | 15.35 | 14.82 | 36,776,700 |
Oct 20, 2023 | 16.27 | 16.40 | 16.00 | 16.21 | 15.65 | 18,682,000 |
Oct 19, 2023 | 16.27 | 16.46 | 16.18 | 16.36 | 15.79 | 20,131,300 |
Oct 18, 2023 | 16.30 | 16.55 | 16.26 | 16.52 | 15.95 | 29,855,100 |
Oct 17, 2023 | 15.77 | 16.22 | 15.76 | 16.16 | 15.60 | 22,529,100 |
Oct 16, 2023 | 15.47 | 15.84 | 15.33 | 15.79 | 15.24 | 22,530,500 |
Oct 13, 2023 | 15.42 | 15.58 | 15.37 | 15.44 | 14.91 | 25,399,400 |
Oct 12, 2023 | 15.16 | 15.30 | 14.92 | 15.02 | 14.50 | 19,855,700 |
Oct 11, 2023 | 15.06 | 15.14 | 14.79 | 15.07 | 14.55 | 14,184,200 |
Oct 10, 2023 | 14.86 | 15.12 | 14.79 | 15.08 | 14.56 | 18,924,800 |
Oct 9, 2023 | 14.46 | 14.83 | 14.44 | 14.71 | 14.20 | 17,638,900 |
Oct 6, 2023 | 13.67 | 14.24 | 13.57 | 14.09 | 13.60 | 27,398,100 |
Oct 5, 2023 | 13.82 | 13.87 | 13.64 | 13.78 | 13.30 | 13,356,900 |
Oct 4, 2023 | 14.11 | 14.15 | 13.72 | 13.86 | 13.38 | 21,140,400 |
Oct 3, 2023 | 14.56 | 14.68 | 14.21 | 14.30 | 13.81 | 20,817,700 |
Oct 2, 2023 | 15.03 | 15.05 | 14.58 | 14.68 | 14.17 | 17,701,500 |
Sep 29, 2023 | 14.98 | 15.14 | 14.95 | 14.99 | 14.47 | 16,879,500 |
Sep 28, 2023 | 14.82 | 14.97 | 14.77 | 14.84 | 14.33 | 16,015,100 |
Sep 27, 2023 | 14.75 | 14.95 | 14.68 | 14.94 | 14.42 | 21,724,100 |
Sep 26, 2023 | 14.90 | 14.95 | 14.62 | 14.66 | 14.15 | 16,180,400 |
Sep 25, 2023 | 15.00 | 15.14 | 14.95 | 15.04 | 14.52 | 9,710,100 |
Sep 22, 2023 | 15.09 | 15.27 | 15.01 | 15.08 | 14.56 | 8,987,600 |
Sep 21, 2023 | 15.07 | 15.24 | 14.94 | 14.98 | 14.46 | 18,099,600 |
Sep 20, 2023 | 15.30 | 15.55 | 15.28 | 15.33 | 14.80 | 16,380,100 |
Sep 19, 2023 | 15.58 | 15.59 | 15.27 | 15.28 | 14.75 | 28,990,300 |
Sep 18, 2023 | 15.51 | 15.71 | 15.32 | 15.39 | 14.86 | 14,585,300 |
Sep 15, 2023 | 15.34 | 15.41 | 15.18 | 15.20 | 14.67 | 15,992,500 |
Sep 14, 2023 | 15.02 | 15.39 | 15.00 | 15.37 | 14.84 | 25,285,200 |
Sep 13, 2023 | 14.89 | 15.02 | 14.81 | 14.81 | 14.30 | 13,699,700 |
Sep 12, 2023 | 14.78 | 14.99 | 14.77 | 14.82 | 14.31 | 10,487,900 |
Sep 11, 2023 | 14.95 | 14.99 | 14.71 | 14.74 | 14.23 | 21,737,000 |
Sep 8, 2023 | 14.81 | 14.92 | 14.68 | 14.68 | 14.17 | 21,015,700 |
Sep 7, 2023 | 14.84 | 14.92 | 14.51 | 14.56 | 14.06 | 13,367,900 |
Sep 6, 2023 | 14.80 | 15.12 | 14.79 | 14.93 | 14.41 | 28,217,400 |
Sep 5, 2023 | 14.23 | 14.90 | 14.20 | 14.80 | 14.29 | 35,648,000 |
Sep 1, 2023 | 14.26 | 14.50 | 14.09 | 14.49 | 13.99 | 25,527,000 |
Aug 31, 2023 | 14.38 | 14.39 | 13.97 | 14.05 | 13.56 | 26,393,300 |
Aug 30, 2023 | 14.58 | 14.66 | 14.54 | 14.54 | 14.04 | 11,264,100 |
Aug 29, 2023 | 14.44 | 14.63 | 14.35 | 14.58 | 14.08 | 16,231,400 |
Aug 28, 2023 | 14.28 | 14.53 | 14.22 | 14.50 | 14.00 | 18,657,700 |
Aug 25, 2023 | 14.50 | 14.50 | 14.20 | 14.31 | 13.82 | 21,185,700 |
Aug 24, 2023 | 14.58 | 14.67 | 14.34 | 14.49 | 13.99 | 15,296,100 |
Aug 23, 2023 | 13.96 | 14.55 | 13.96 | 14.54 | 14.04 | 43,122,300 |
Aug 22, 2023 | 0.47 Dividend | |||||
Aug 22, 2023 | 13.46 | 13.56 | 13.36 | 13.52 | 13.05 | 11,578,400 |
Aug 21, 2023 | 13.95 | 13.99 | 13.55 | 13.68 | 12.75 | 17,267,500 |
Aug 18, 2023 | 13.61 | 13.91 | 13.60 | 13.89 | 12.95 | 14,680,400 |
Aug 17, 2023 | 14.04 | 14.14 | 13.73 | 13.74 | 12.81 | 16,431,700 |
Aug 16, 2023 | 13.68 | 14.06 | 13.67 | 13.84 | 12.90 | 31,503,100 |
Aug 15, 2023 | 14.07 | 14.07 | 13.41 | 13.43 | 12.52 | 37,294,400 |
Aug 14, 2023 | 13.56 | 13.61 | 13.39 | 13.50 | 12.58 | 14,103,300 |
Aug 11, 2023 | 13.78 | 13.91 | 13.47 | 13.63 | 12.71 | 18,339,200 |
Aug 10, 2023 | 13.58 | 13.84 | 13.52 | 13.68 | 12.75 | 14,819,500 |
Aug 9, 2023 | 13.48 | 13.71 | 13.46 | 13.60 | 12.68 | 15,841,900 |
Aug 8, 2023 | 13.25 | 13.61 | 13.18 | 13.49 | 12.58 | 14,557,400 |
Aug 7, 2023 | 13.48 | 13.56 | 13.34 | 13.47 | 12.56 | 19,412,100 |
Aug 4, 2023 | 13.91 | 13.94 | 13.22 | 13.52 | 12.60 | 37,891,000 |
Aug 3, 2023 | 14.05 | 14.13 | 13.91 | 14.03 | 13.08 | 16,908,400 |
Aug 2, 2023 | 14.04 | 14.14 | 13.80 | 14.05 | 13.10 | 22,685,700 |
Aug 1, 2023 | 14.47 | 14.53 | 13.92 | 14.19 | 13.23 | 24,219,000 |
Jul 31, 2023 | 14.28 | 14.71 | 14.22 | 14.68 | 13.68 | 33,928,800 |
Jul 28, 2023 | 13.87 | 14.03 | 13.82 | 13.93 | 12.99 | 10,642,500 |
Jul 27, 2023 | 14.29 | 14.32 | 13.65 | 13.69 | 12.76 | 25,733,300 |
Jul 26, 2023 | 14.55 | 14.65 | 14.33 | 14.54 | 13.55 | 15,736,800 |
Jul 25, 2023 | 14.30 | 14.58 | 14.22 | 14.56 | 13.57 | 16,448,200 |
Jul 24, 2023 | 14.07 | 14.39 | 14.04 | 14.32 | 13.35 | 23,304,200 |
Jul 21, 2023 | 13.78 | 14.04 | 13.72 | 13.93 | 12.99 | 16,230,100 |
Jul 20, 2023 | 13.55 | 13.67 | 13.45 | 13.60 | 12.68 | 17,448,500 |
Jul 19, 2023 | 13.40 | 13.60 | 13.31 | 13.53 | 12.61 | 23,866,900 |
Jul 18, 2023 | 13.45 | 13.56 | 13.32 | 13.39 | 12.48 | 23,190,600 |
Jul 17, 2023 | 13.03 | 13.58 | 13.02 | 13.50 | 12.58 | 20,918,100 |
Jul 14, 2023 | 13.76 | 13.80 | 13.50 | 13.53 | 12.61 | 15,564,200 |
Jul 13, 2023 | 13.73 | 13.87 | 13.69 | 13.82 | 12.88 | 11,689,400 |
Jul 12, 2023 | 13.72 | 13.95 | 13.58 | 13.61 | 12.69 | 13,704,000 |
Jul 11, 2023 | 13.42 | 13.57 | 13.31 | 13.56 | 12.64 | 14,985,400 |
Jul 10, 2023 | 13.57 | 13.71 | 13.53 | 13.60 | 12.68 | 15,597,800 |
Jul 7, 2023 | 13.77 | 13.83 | 13.57 | 13.61 | 12.69 | 17,070,300 |
Jul 6, 2023 | 13.70 | 13.81 | 13.35 | 13.51 | 12.59 | 22,770,400 |
Jul 5, 2023 | 13.94 | 14.02 | 13.68 | 13.91 | 12.97 | 22,911,900 |
Jul 3, 2023 | 14.02 | 14.16 | 13.92 | 13.97 | 13.02 | 9,452,600 |
Jun 30, 2023 | 14.23 | 14.35 | 13.76 | 13.83 | 12.89 | 31,841,100 |
Jun 29, 2023 | 14.25 | 14.35 | 14.15 | 14.33 | 13.36 | 16,081,300 |
Jun 28, 2023 | 14.17 | 14.36 | 14.11 | 14.18 | 13.22 | 18,639,400 |
Jun 27, 2023 | 14.53 | 14.54 | 14.10 | 14.24 | 13.27 | 18,343,200 |
Jun 26, 2023 | 14.33 | 14.54 | 14.28 | 14.42 | 13.44 | 17,584,100 |
Jun 23, 2023 | 14.44 | 14.50 | 14.07 | 14.09 | 13.13 | 23,289,600 |
Jun 22, 2023 | 14.71 | 14.78 | 14.51 | 14.68 | 13.68 | 26,233,300 |
Jun 21, 2023 | 14.51 | 15.00 | 14.51 | 14.94 | 13.93 | 36,407,900 |
Jun 20, 2023 | 14.22 | 14.31 | 13.93 | 14.23 | 13.27 | 26,362,900 |
Jun 16, 2023 | 13.69 | 13.95 | 13.65 | 13.90 | 12.96 | 15,216,800 |
Jun 15, 2023 | 14.21 | 14.26 | 13.75 | 13.79 | 12.85 | 30,404,200 |
Jun 14, 2023 | 13.36 | 13.93 | 13.33 | 13.89 | 12.95 | 34,606,500 |
Jun 13, 2023 | 0.76 Dividend | |||||
Jun 13, 2023 | 13.28 | 13.44 | 13.16 | 13.27 | 12.37 | 32,261,300 |
Jun 12, 2023 | 13.79 | 14.05 | 13.67 | 13.98 | 12.32 | 29,494,900 |
Jun 9, 2023 | 13.15 | 13.81 | 13.13 | 13.76 | 12.13 | 31,179,400 |
Jun 8, 2023 | 13.06 | 13.18 | 12.92 | 13.15 | 11.59 | 18,612,900 |
Jun 7, 2023 | 13.00 | 13.09 | 12.88 | 13.01 | 11.47 | 27,943,500 |
Jun 6, 2023 | 12.23 | 12.73 | 12.20 | 12.65 | 11.15 | 20,975,700 |
Jun 5, 2023 | 12.47 | 12.51 | 12.28 | 12.35 | 10.88 | 15,118,200 |
Jun 2, 2023 | 12.29 | 12.37 | 12.17 | 12.24 | 10.79 | 19,578,900 |
Jun 1, 2023 | 11.61 | 12.00 | 11.58 | 11.98 | 10.56 | 18,589,800 |
May 31, 2023 | 11.52 | 11.59 | 11.47 | 11.54 | 10.17 | 15,827,300 |
May 30, 2023 | 11.80 | 11.84 | 11.58 | 11.73 | 10.34 | 17,059,300 |
May 26, 2023 | 11.89 | 12.04 | 11.79 | 11.97 | 10.55 | 13,145,100 |
May 25, 2023 | 11.84 | 11.91 | 11.68 | 11.75 | 10.36 | 17,164,400 |
May 24, 2023 | 11.95 | 12.05 | 11.77 | 11.97 | 10.55 | 15,163,700 |
May 23, 2023 | 11.72 | 11.97 | 11.62 | 11.79 | 10.39 | 13,511,000 |
May 22, 2023 | 11.80 | 11.80 | 11.53 | 11.55 | 10.18 | 13,505,800 |
May 19, 2023 | 11.73 | 11.82 | 11.67 | 11.71 | 10.32 | 15,292,400 |
May 18, 2023 | 11.63 | 11.74 | 11.51 | 11.71 | 10.32 | 18,480,900 |
May 17, 2023 | 11.86 | 11.87 | 11.65 | 11.75 | 10.36 | 22,621,500 |
May 16, 2023 | 11.85 | 12.21 | 11.77 | 11.78 | 10.38 | 32,015,800 |
May 15, 2023 | 11.67 | 11.77 | 11.49 | 11.69 | 10.30 | 24,686,900 |
May 12, 2023 | 11.54 | 12.08 | 10.64 | 11.86 | 10.45 | 33,405,000 |
May 11, 2023 | 10.88 | 11.51 | 10.77 | 11.31 | 9.97 | 39,401,800 |
May 10, 2023 | 11.06 | 11.19 | 10.91 | 11.11 | 9.79 | 21,228,900 |
May 9, 2023 | 10.74 | 11.06 | 10.73 | 11.01 | 9.70 | 14,440,400 |
May 8, 2023 | 10.97 | 11.08 | 10.81 | 10.86 | 9.57 | 15,334,300 |
May 5, 2023 | 10.48 | 10.86 | 10.40 | 10.82 | 9.54 | 21,439,100 |
May 4, 2023 | 10.35 | 10.43 | 10.04 | 10.27 | 9.05 | 17,398,600 |
May 3, 2023 | 10.11 | 10.30 | 10.01 | 10.13 | 8.93 | 24,811,100 |
May 2, 2023 | 10.50 | 10.52 | 10.01 | 10.12 | 8.92 | 25,490,300 |
May 1, 2023 | 10.56 | 10.81 | 10.48 | 10.51 | 9.26 | 14,166,400 |
Apr 28, 2023 | 1.16 Dividend | |||||
Apr 28, 2023 | 10.54 | 10.82 | 10.31 | 10.62 | 9.36 | 37,526,500 |
Apr 27, 2023 | 11.93 | 11.94 | 11.42 | 11.50 | 9.12 | 35,693,000 |
Apr 26, 2023 | 11.82 | 11.88 | 11.69 | 11.74 | 9.31 | 23,313,900 |
Related Tickers
EC Ecopetrol S.A.
11.64
-0.43%
YPF YPF Sociedad Anónima
20.24
+0.40%
XOM Exxon Mobil Corporation
121.33
+0.23%
BP BP p.l.c.
39.62
+0.71%
CVX Chevron Corporation
165.28
+1.05%
SHEL Shell plc
73.27
+0.19%
EQNR Equinor ASA
27.85
+2.77%
TTE TotalEnergies SE
73.75
+1.39%
SU Suncor Energy Inc.
39.44
+0.43%
CVE Cenovus Energy Inc.
21.28
+0.24%