Petroleo Brasileiro Petrobras SA ADR (PBR) Historical Stock Data
14.46 ↑0.12 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBR is up 0.10% a day on average. There have been 16 days where Petroleo Brasileiro Petrobras SA ADR closed green and 14 days where PBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 14.38 | 14.46 | ↑$0.08 (0.56%) | 14.37 | 14.89 | 26.46M |
| 2025-03-31 | 14.32 | 14.34 | ↑$0.02 (0.14%) | 14.18 | 14.53 | 15.33M |
| 2025-03-28 | 14.43 | 14.38 | ↓$0.05 (-0.35%) | 14.13 | 14.51 | 13.87M |
| 2025-03-27 | 14.30 | 14.39 | ↑$0.09 (0.63%) | 14.30 | 14.56 | 9.93M |
| 2025-03-26 | 14.31 | 14.33 | ↑$0.03 (0.17%) | 14.29 | 14.48 | 8.26M |
| 2025-03-25 | 14.08 | 14.27 | ↑$0.19 (1.35%) | 14.08 | 14.60 | 24.02M |
| 2025-03-24 | 14.05 | 13.97 | ↓$0.08 (-0.57%) | 13.90 | 14.16 | 11.86M |
| 2025-03-21 | 13.99 | 14.16 | ↑$0.17 (1.22%) | 13.91 | 14.30 | 38.99M |
| 2025-03-20 | 13.97 | 14.03 | ↑$0.06 (0.43%) | 13.83 | 14.30 | 40.79M |
| 2025-03-19 | 13.88 | 14.03 | ↑$0.15 (1.08%) | 13.85 | 14.12 | 14.36M |
| 2025-03-18 | 13.93 | 13.88 | ↓$0.05 (-0.36%) | 13.77 | 13.95 | 9.54M |
| 2025-03-17 | 13.57 | 13.90 | ↑$0.33 (2.43%) | 13.52 | 13.99 | 19.87M |
| 2025-03-14 | 12.87 | 13.43 | ↑$0.56 (4.35%) | 12.84 | 13.50 | 25.62M |
| 2025-03-13 | 12.67 | 12.73 | ↑$0.06 (0.47%) | 12.62 | 12.90 | 14.73M |
| 2025-03-12 | 12.59 | 12.67 | ↑$0.08 (0.64%) | 12.51 | 12.74 | 16M |
| 2025-03-11 | 12.76 | 12.61 | ↓$0.15 (-1.18%) | 12.45 | 12.82 | 15.93M |
| 2025-03-10 | 12.87 | 12.78 | ↓$0.09 (-0.70%) | 12.62 | 12.91 | 16.51M |
| 2025-03-07 | 12.85 | 12.97 | ↑$0.12 (0.93%) | 12.78 | 13.04 | 17.51M |
| 2025-03-06 | 12.96 | 12.85 | ↓$0.11 (-0.85%) | 12.79 | 13.00 | 13.18M |
| 2025-03-05 | 13.08 | 12.97 | ↓$0.10 (-0.80%) | 12.76 | 13.15 | 20.14M |
| 2025-03-04 | 13.04 | 12.96 | ↓$0.08 (-0.61%) | 12.69 | 13.09 | 18.11M |
| 2025-03-03 | 13.44 | 13.14 | ↓$0.30 (-2.23%) | 13.06 | 13.73 | 16.64M |
| 2025-02-28 | 13.27 | 13.35 | ↑$0.08 (0.64%) | 13.20 | 13.53 | 25.70M |
| 2025-02-27 | 13.66 | 13.51 | ↓$0.15 (-1.10%) | 12.91 | 13.72 | 62.50M |
| 2025-02-26 | 14.40 | 14.32 | ↓$0.08 (-0.56%) | 14.27 | 14.42 | 13.82M |
| 2025-02-25 | 14.63 | 14.44 | ↓$0.19 (-1.30%) | 14.38 | 14.67 | 12.99M |
| 2025-02-24 | 14.76 | 14.55 | ↓$0.21 (-1.42%) | 14.50 | 14.78 | 21.80M |
| 2025-02-21 | 14.91 | 14.76 | ↓$0.15 (-0.97%) | 14.71 | 14.95 | 12.84M |
| 2025-02-20 | 14.87 | 14.92 | ↑$0.05 (0.34%) | 14.78 | 14.98 | 14.47M |
| 2025-02-19 | 14.76 | 14.83 | ↑$0.07 (0.47%) | 14.76 | 14.98 | 13.18M |
Create an account or log in to view more rows.
$PBR already bouncing back.
$PBR i need more
$PBR Rug pull soon?
$PBR has just been halted from trading.
$PBR buying this dip
$PBR The United States stock market is going to crash.
$PBR I think I like this stock more everyday
$PBR has just been halted from trading.
$PBR pressure
$PBR has just been halted from trading.