Petroleo Brasileiro Petrobras SA ADR (PBR) Historical Stock Data
12.19 ↑0.12 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBR is down -0.23% a day on average. There have been 15 days where Petroleo Brasileiro Petrobras SA ADR closed green and 15 days where PBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 12.03 | 12.19 | ↑$0.16 (1.33%) | 11.95 | 12.32 | 31.62M |
| 2025-05-12 | 12.16 | 12.07 | ↓$0.09 (-0.74%) | 11.97 | 12.19 | 20.81M |
| 2025-05-09 | 11.72 | 11.80 | ↑$0.08 (0.68%) | 11.62 | 11.83 | 21.31M |
| 2025-05-08 | 11.50 | 11.65 | ↑$0.15 (1.30%) | 11.45 | 11.75 | 30.35M |
| 2025-05-07 | 11.26 | 11.32 | ↑$0.06 (0.53%) | 11.18 | 11.36 | 23.53M |
| 2025-05-06 | 11.35 | 11.30 | ↓$0.05 (-0.44%) | 11.22 | 11.40 | 25.10M |
| 2025-05-05 | 11.53 | 11.20 | ↓$0.33 (-2.86%) | 11.17 | 11.53 | 26.71M |
| 2025-05-02 | 11.44 | 11.61 | ↑$0.17 (1.49%) | 11.32 | 11.64 | 17.10M |
| 2025-05-01 | 11.23 | 11.35 | ↑$0.13 (1.11%) | 11.18 | 11.48 | 17.19M |
| 2025-04-30 | 11.43 | 11.29 | ↓$0.14 (-1.22%) | 11.21 | 11.45 | 19.99M |
| 2025-04-29 | 11.46 | 11.52 | ↑$0.06 (0.52%) | 11.38 | 11.65 | 20.65M |
| 2025-04-28 | 11.52 | 11.51 | ↓$0.01 (-0.09%) | 11.40 | 11.65 | 15.90M |
| 2025-04-25 | 11.35 | 11.48 | ↑$0.13 (1.15%) | 11.30 | 11.58 | 14.84M |
| 2025-04-24 | 11.58 | 11.42 | ↓$0.16 (-1.38%) | 11.24 | 11.59 | 35.73M |
| 2025-04-23 | 11.71 | 11.47 | ↓$0.24 (-2.05%) | 11.41 | 11.83 | 39.68M |
| 2025-04-22 | 11.32 | 11.49 | ↑$0.17 (1.50%) | 11.26 | 11.62 | 27.34M |
| 2025-04-21 | 11.56 | 11.51 | ↓$0.05 (-0.43%) | 11.31 | 11.57 | 21.38M |
| 2025-04-17 | 11.34 | 11.62 | ↑$0.28 (2.47%) | 11.34 | 11.79 | 32.52M |
| 2025-04-16 | 11.37 | 11.22 | ↓$0.15 (-1.32%) | 11.19 | 11.43 | 32.81M |
| 2025-04-15 | 11.58 | 11.27 | ↓$0.31 (-2.68%) | 11.27 | 11.67 | 22.35M |
| 2025-04-14 | 11.95 | 11.59 | ↓$0.36 (-3.01%) | 11.42 | 11.95 | 26.82M |
| 2025-04-11 | 11.27 | 11.56 | ↑$0.29 (2.57%) | 11.09 | 11.67 | 37.63M |
| 2025-04-10 | 11.76 | 11.30 | ↓$0.46 (-3.91%) | 11.22 | 11.89 | 50.04M |
| 2025-04-09 | 11.12 | 12.21 | ↑$1.09 (9.80%) | 11.03 | 12.33 | 39.16M |
| 2025-04-08 | 12.39 | 11.46 | ↓$0.92 (-7.47%) | 11.37 | 12.39 | 37.78M |
| 2025-04-07 | 12.59 | 12.01 | ↓$0.58 (-4.61%) | 12.00 | 12.89 | 56.23M |
| 2025-04-04 | 13.19 | 13.13 | ↓$0.05 (-0.42%) | 12.54 | 13.19 | 54.18M |
| 2025-04-03 | 13.97 | 14.01 | ↑$0.04 (0.29%) | 13.94 | 14.20 | 22.16M |
| 2025-04-02 | 14.35 | 14.39 | ↑$0.04 (0.28%) | 14.27 | 14.43 | 9.40M |
| 2025-04-01 | 14.38 | 14.46 | ↑$0.08 (0.56%) | 14.37 | 14.89 | 26.46M |
Create an account or log in to view more rows.
$PBR hi hi
$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