Petróleo Brasileiro S.A. - Petrobras (PBR-A) Historical Stock Data
12.12 ↑0.05 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBR-A is down -0.10% a day on average. There have been 17 days where Petróleo Brasileiro S.A. - Petrobras closed green and 13 days where PBR-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.18 | 12.12 | ↓$0.06 (-0.49%) | 12.07 | 12.25 | 6.11M |
| 2024-12-19 | 12.20 | 12.07 | ↓$0.13 (-1.07%) | 12.07 | 12.24 | 6.99M |
| 2024-12-18 | 12.45 | 11.90 | ↓$0.55 (-4.42%) | 11.84 | 12.48 | 8.56M |
| 2024-12-17 | 12.37 | 12.53 | ↑$0.16 (1.33%) | 12.28 | 12.68 | 6.08M |
| 2024-12-16 | 12.54 | 12.37 | ↓$0.17 (-1.36%) | 12.34 | 12.62 | 3.81M |
| 2024-12-13 | 12.78 | 12.60 | ↓$0.18 (-1.41%) | 12.56 | 12.81 | 4.76M |
| 2024-12-12 | 13.54 | 13.25 | ↓$0.29 (-2.14%) | 13.17 | 13.58 | 6.15M |
| 2024-12-11 | 13.49 | 13.55 | ↑$0.06 (0.44%) | 13.22 | 13.68 | 5.97M |
| 2024-12-10 | 13.32 | 13.30 | ↓$0.02 (-0.15%) | 13.28 | 13.40 | 3.72M |
| 2024-12-09 | 13.05 | 13.13 | ↑$0.08 (0.61%) | 13.02 | 13.21 | 4.93M |
| 2024-12-06 | 13.08 | 12.84 | ↓$0.24 (-1.83%) | 12.80 | 13.09 | 5.03M |
| 2024-12-05 | 13.16 | 13.26 | ↑$0.10 (0.76%) | 13.13 | 13.31 | 4.89M |
| 2024-12-04 | 13.11 | 13.00 | ↓$0.11 (-0.84%) | 12.92 | 13.18 | 6.23M |
| 2024-12-03 | 12.90 | 13.02 | ↑$0.12 (0.93%) | 12.88 | 13.06 | 5.64M |
| 2024-12-02 | 12.85 | 12.95 | ↑$0.10 (0.78%) | 12.80 | 13.01 | 7.63M |
| 2024-11-29 | 12.75 | 13.04 | ↑$0.29 (2.27%) | 12.73 | 13.08 | 7.93M |
| 2024-11-27 | 13.47 | 13.15 | ↓$0.32 (-2.38%) | 13.12 | 13.52 | 8.57M |
| 2024-11-26 | 13.55 | 13.47 | ↓$0.08 (-0.59%) | 13.40 | 13.56 | 3.07M |
| 2024-11-25 | 13.65 | 13.52 | ↓$0.13 (-0.95%) | 13.46 | 13.73 | 4.80M |
| 2024-11-22 | 13.27 | 13.59 | ↑$0.32 (2.41%) | 13.25 | 13.72 | 10.82M |
| 2024-11-21 | 13.00 | 13.03 | ↑$0.03 (0.23%) | 12.91 | 13.13 | 5.92M |
| 2024-11-20 | 13.11 | 13.15 | ↑$0.04 (0.31%) | 13.08 | 13.35 | 4.60M |
| 2024-11-19 | 13.22 | 13.09 | ↓$0.13 (-0.98%) | 13.05 | 13.27 | 3.40M |
| 2024-11-18 | 13.07 | 13.27 | ↑$0.20 (1.53%) | 13.07 | 13.32 | 4.66M |
| 2024-11-15 | 12.88 | 12.97 | ↑$0.09 (0.70%) | 12.88 | 13.14 | 3.48M |
| 2024-11-14 | 12.81 | 12.84 | ↑$0.03 (0.23%) | 12.75 | 12.93 | 4.16M |
| 2024-11-13 | 12.71 | 12.75 | ↑$0.04 (0.31%) | 12.61 | 12.79 | 4.85M |
| 2024-11-12 | 12.61 | 12.76 | ↑$0.15 (1.19%) | 12.61 | 12.86 | 6.68M |
| 2024-11-11 | 12.55 | 12.63 | ↑$0.08 (0.64%) | 12.39 | 12.64 | 4.25M |
| 2024-11-08 | 12.55 | 12.67 | ↑$0.12 (0.96%) | 12.30 | 12.68 | 7.76M |
Create an account or log in to view more rows.
$PBR-A omg this is bullshit
$PBR-A why is there no volume? Is that suspicious?
$PBR-A gonna take my L with this one
$PBR-A I hope I never have to work for anyone again after this
$PBR-A Now I'm worried....
$PBR-A Nope
$PBR-A Bears get cremated today
$PBR-A keep it going
$PBR-A I already know
tomorrow the bulls going to say "next week" just like every week.
$PBR-A Sleep well my bulls
sleep well