Petroleo Brasileiro Petrobras SA ADR (PBR) Historical Stock Data
14.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBR is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.25 | 14.28 | ↑$0.03 (0.21%) | 14.17 | 14.45 | 9.86M |
| 2024-11-19 | 14.36 | 14.21 | ↓$0.15 (-1.04%) | 14.18 | 14.45 | 17.65M |
| 2024-11-18 | 14.27 | 14.45 | ↑$0.18 (1.26%) | 14.23 | 14.49 | 16.46M |
| 2024-11-15 | 14.07 | 14.11 | ↑$0.04 (0.28%) | 14.03 | 14.26 | 14.58M |
| 2024-11-14 | 13.85 | 13.99 | ↑$0.14 (1.01%) | 13.85 | 14.10 | 16.44M |
| 2024-11-13 | 13.73 | 13.81 | ↑$0.08 (0.58%) | 13.58 | 13.86 | 16.09M |
| 2024-11-12 | 13.62 | 13.72 | ↑$0.10 (0.73%) | 13.62 | 13.84 | 22.44M |
| 2024-11-11 | 13.54 | 13.62 | ↑$0.08 (0.59%) | 13.35 | 13.63 | 15.87M |
| 2024-11-08 | 13.56 | 13.68 | ↑$0.12 (0.88%) | 13.33 | 13.72 | 19.74M |
| 2024-11-07 | 13.49 | 13.48 | ↓$0.01 (-0.07%) | 13.44 | 13.63 | 18.74M |
| 2024-11-06 | 13.07 | 13.40 | ↑$0.33 (2.52%) | 13.01 | 13.46 | 16.07M |
| 2024-11-05 | 13.18 | 13.25 | ↑$0.07 (0.53%) | 13.05 | 13.32 | 11.42M |
| 2024-11-04 | 13.34 | 13.18 | ↓$0.16 (-1.20%) | 13.18 | 13.41 | 17M |
| 2024-11-01 | 13.46 | 13.11 | ↓$0.35 (-2.60%) | 13.04 | 13.52 | 18.13M |
| 2024-10-31 | 13.47 | 13.45 | ↓$0.02 (-0.15%) | 13.36 | 13.55 | 12.88M |
| 2024-10-30 | 13.62 | 13.47 | ↓$0.15 (-1.10%) | 13.45 | 13.71 | 10.52M |
| 2024-10-29 | 13.76 | 13.62 | ↓$0.14 (-1.02%) | 13.59 | 13.86 | 14.80M |
| 2024-10-28 | 13.60 | 13.79 | ↑$0.19 (1.40%) | 13.54 | 13.80 | 15.44M |
| 2024-10-25 | 13.80 | 13.79 | ↓$0.01 (-0.07%) | 13.68 | 13.91 | 14.40M |
| 2024-10-24 | 13.58 | 13.73 | ↑$0.15 (1.10%) | 13.57 | 13.78 | 11.41M |
| 2024-10-23 | 13.73 | 13.65 | ↓$0.08 (-0.58%) | 13.62 | 13.76 | 11.05M |
| 2024-10-22 | 13.95 | 13.88 | ↓$0.07 (-0.50%) | 13.81 | 14.01 | 12.56M |
| 2024-10-21 | 14.15 | 13.96 | ↓$0.19 (-1.34%) | 13.92 | 14.16 | 13.12M |
| 2024-10-18 | 14.38 | 14.16 | ↓$0.22 (-1.53%) | 14.12 | 14.43 | 11.36M |
| 2024-10-17 | 14.29 | 14.30 | ↑$0.01 (0.07%) | 14.25 | 14.36 | 9.71M |
| 2024-10-16 | 14.42 | 14.40 | ↓$0.02 (-0.14%) | 14.39 | 14.53 | 9.34M |
| 2024-10-15 | 14.52 | 14.42 | ↓$0.10 (-0.69%) | 14.39 | 14.55 | 15.79M |
| 2024-10-14 | 14.70 | 14.83 | ↑$0.13 (0.88%) | 14.67 | 14.93 | 11.91M |
| 2024-10-11 | 14.71 | 14.74 | ↑$0.03 (0.20%) | 14.64 | 14.79 | 9.40M |
| 2024-10-10 | 14.80 | 14.88 | ↑$0.08 (0.54%) | 14.73 | 14.93 | 9.65M |
Create an account or log in to view more rows.
$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.
$PBR has just been halted from trading.
$PBR has just been halted from trading.
$PBR Now I'm worried....