Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	PBR	17.05	17.33	17.00	17.32	0.27	18,289,858	27,515	17.35	17.36
2024-04-26	Z	PBR	16.85	17.15	16.82	17.05	0.4218	20,004,582	23,320	17.00	17.14
2024-04-25	Z	PBR	16.765	17.17	16.66	17.05	0.235	15,894,056	23,264	16.99	17.12
2024-04-24	Z	PBR	16.96	17.00	16.72	16.81	-0.145	19,889,936	33,724	16.77	16.89
2024-04-23	Z	PBR	16.83	17.05	16.70	16.96	0.015	21,970,723	27,106	16.90	17.90
2024-04-22	Z	PBR	16.48	16.95	16.415	16.94	0.465	29,320,187	42,041	16.70	17.03
2024-04-19	Z	PBR	15.66	16.525	15.645	16.47	0.892	34,330,634	60,492	16.41	16.48
2024-04-18	Z	PBR	15.91	16.00	15.535	15.58	-0.115	13,206,913	25,292	15.57	15.67
2024-04-17	Z	PBR	15.70	15.835	15.535	15.69	0.02	14,199,456	25,823	15.63	15.80
2024-04-16	Z	PBR	15.46	15.71	15.335	15.65	-0.135	16,351,537	34,532	15.52	15.66
2024-04-15	Z	PBR	15.61	15.82	15.5299	15.78	0.06	23,600,335	40,137	15.68	15.90
2024-04-12	Z	PBR	16.08	16.12	15.55	15.72	-0.275	24,035,856	31,566	15.65	15.82
2024-04-11	Z	PBR	16.11	16.15	15.94	16.00	-0.17	14,405,868	26,322	15.95	16.08
2024-04-10	Z	PBR	15.80	16.17	15.73	16.16	0.265	22,556,795	35,939	16.15	16.19
2024-04-09	Z	PBR	15.90	15.95	15.60	15.88	0.235	16,402,212	26,152	15.64	15.90
2024-04-08	Z	PBR	15.41	15.76	15.26	15.64	0.155	17,792,024	27,798	15.68	15.76
2024-04-05	Z	PBR	15.16	15.58	15.125	15.49	-0.03	23,337,038	31,003	15.40	15.48
2024-04-04	Z	PBR	15.82	16.27	15.35	15.52	-0.085	62,783,775	91,831	15.21	15.80
2024-04-03	Z	PBR	15.56	15.68	15.39	15.59	-0.035	15,800,684	26,209	15.53	15.68
2024-04-02	Z	PBR	15.39	15.66	15.37	15.63	0.40	20,988,284	28,486	15.61	15.72
2024-04-01	Z	PBR	15.22	15.26	15.05	15.22	0.02	15,174,931	25,093	15.25	15.29
2024-03-29	Z	PBR	14.94	15.25	14.87	15.21	0.28	0	0	15.21	15.25
2024-03-28	Z	PBR	14.94	15.25	14.87	15.21	0.28	27,589,768	33,934	15.21	15.25
2024-03-27	Z	PBR	14.73	14.96	14.65	14.93	0.19	14,326,526	20,233	14.85	14.91
2024-03-26	Z	PBR	14.90	14.94	14.73	14.74	-0.19	13,334,306	23,219	14.76	14.77
2024-03-25	Z	PBR	14.86	15.05	14.85	14.94	0.255	14,861,356	21,617	14.90	15.10
2024-03-22	Z	PBR	14.61	14.78	14.49	14.69	0.0619	13,792,101	19,738	14.62	100.00
2024-03-21	Z	PBR	15.02	15.03	14.5914	14.63	-0.31	23,434,841	28,463	14.66	14.72
2024-03-20	Z	PBR	14.50	15.00	14.41	14.93	0.40	22,176,599	32,684	14.89	14.94
2024-03-19	Z	PBR	14.59	14.91	14.39	14.53	-0.065	24,580,837	28,358	14.52	14.60
2024-03-18	Z	PBR	14.75	14.75	14.21	14.59	0.05	23,876,565	30,677	13.90	14.65
2024-03-15	Z	PBR	14.70	14.74	14.52	14.54	-0.175	20,599,415	25,695	14.50	14.70
2024-03-14	Z	PBR	15.00	15.02	14.62	14.72	-0.08	26,313,436	29,847	14.70	14.72
2024-03-13	Z	PBR	15.09	15.15	14.79	14.81	-0.22	24,153,061	36,576	14.82	14.86
2024-03-12	Z	PBR	14.85	15.136	14.70	15.04	0.49	29,454,905	36,006	14.94	15.15
2024-03-11	Z	PBR	14.60	15.27	14.49	14.56	-0.23	40,700,572	56,260	14.64	14.69
2024-03-08	Z	PBR	14.59	15.24	14.32	14.78	-1.92	103,148,566	140,680	14.75	14.91
2024-03-07	Z	PBR	16.69	16.89	16.63	16.70		17,439,094	24,540	14.97	15.19
2024-03-06	Z	PBR	16.60	16.755	16.59	16.69	0.325	13,903,718	21,750	16.54	16.75
2024-03-05	Z	PBR	16.51	16.6188	16.285	16.37	-0.16	17,225,934	28,579	16.36	16.46
2024-03-04	Z	PBR	16.74	16.81	16.50	16.53	-0.155	15,333,919	30,401	16.50	16.68
2024-03-01	Z	PBR	16.785	16.90	16.655	16.68	0.16	18,367,639	28,072	16.63	16.74
2024-02-29	Z	PBR	16.83	16.85	16.34	16.52	-0.205	26,289,027	46,240	16.47	16.49
2024-02-28	Z	PBR	17.72	17.83	16.5647	16.72	-0.98	40,555,436	59,570	16.74	16.83
2024-02-27	Z	PBR	17.76	17.91	17.58	17.70	0.06	16,693,860	20,697	17.63	17.78
2024-02-26	Z	PBR	17.57	17.75	17.43	17.65	0.298	14,817,041	23,082	17.61	17.74
2024-02-23	Z	PBR	17.39	17.52	17.20	17.36	-0.23	18,769,976	28,740	17.25	17.34
2024-02-22	Z	PBR	17.65	17.65	17.35	17.58	-0.07	19,236,245	31,864	17.40	17.66
2024-02-21	Z	PBR	17.70	17.83	17.56	17.64	0.01	15,521,784	20,904	17.52	17.78
2024-02-20	Z	PBR	17.84	17.91	17.535	17.64	-0.045	21,849,755	27,596	17.67	17.83
2024-02-19	Z	PBR	17.54	17.80	17.51	17.70	0.31	0	0	17.64	17.82
2024-02-16	Z	PBR	17.54	17.80	17.51	17.70	0.31	17,089,995	24,126	17.64	17.82
2024-02-15	Z	PBR	16.93	17.46	16.91	17.40	0.4825	13,491,799	19,939	17.30	17.40
2024-02-14	Z	PBR	17.03	17.29	16.89	16.92	-0.05	15,286,389	19,171	16.91	17.09
2024-02-13	Z	PBR	17.19	17.22	16.85	16.96	-0.3148	13,025,239	22,236	16.91	17.05
2024-02-12	Z	PBR	17.21	17.565	17.21	17.27	0.085	9,160,851	16,391	17.21	17.40
2024-02-09	Z	PBR	17.34	17.395	17.125	17.19	-0.05	14,155,868	19,765	17.09	17.29
2024-02-08	Z	PBR	17.38	17.49	17.20	17.24	-0.15	9,192,718	21,234	17.18	17.50
2024-02-07	Z	PBR	17.39	17.43	17.185	17.39	0.165	10,846,052	17,211	17.36	17.41
2024-02-06	Z	PBR	17.24	17.47	17.11	17.23	0.31	15,852,232	25,207	17.17	17.33
2024-02-05	Z	PBR	17.01	17.125	16.74	16.92	-0.095	22,360,517	29,042	16.85	17.40
2024-02-02	Z	PBR	17.34	17.42	16.99	17.01	-0.475	16,524,240	27,908	15.00	17.15
2024-02-01	Z	PBR	17.44	17.76	17.175	17.49	0.41	23,719,065	34,726	17.51	17.64
2024-01-31	Z	PBR	17.11	17.39	16.97	17.07	0.035	22,212,063	30,687	17.06	17.28
2024-01-30	Z	PBR	17.09	17.21	16.96	17.04	-0.11	10,983,518	17,511	17.00	17.21