Petroleo Brasileiro Petrobras SA ADR (PBR) Historical Stock Data
13.04 ↑0.09 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBR is down -0.09% a day on average. There have been 18 days where Petroleo Brasileiro Petrobras SA ADR closed green and 12 days where PBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.00 | 13.04 | ↑$0.04 (0.31%) | 12.96 | 13.17 | 15.18M |
| 2024-12-19 | 13.12 | 12.95 | ↓$0.17 (-1.30%) | 12.90 | 13.17 | 16.35M |
| 2024-12-18 | 13.38 | 12.84 | ↓$0.54 (-4.04%) | 12.77 | 13.42 | 24.67M |
| 2024-12-17 | 13.33 | 13.52 | ↑$0.19 (1.43%) | 13.21 | 13.67 | 16.97M |
| 2024-12-16 | 13.49 | 13.29 | ↓$0.20 (-1.48%) | 13.25 | 13.61 | 12.90M |
| 2024-12-13 | 13.77 | 13.61 | ↓$0.16 (-1.16%) | 13.45 | 13.81 | 15.54M |
| 2024-12-12 | 14.55 | 14.26 | ↓$0.29 (-1.99%) | 14.16 | 14.66 | 17.42M |
| 2024-12-11 | 14.57 | 14.60 | ↑$0.03 (0.21%) | 14.24 | 14.73 | 20.01M |
| 2024-12-10 | 14.39 | 14.33 | ↓$0.06 (-0.42%) | 14.33 | 14.49 | 11.24M |
| 2024-12-09 | 14.09 | 14.18 | ↑$0.09 (0.64%) | 14.04 | 14.29 | 13.50M |
| 2024-12-06 | 14.10 | 13.86 | ↓$0.24 (-1.70%) | 13.80 | 14.12 | 15.64M |
| 2024-12-05 | 14.22 | 14.29 | ↑$0.07 (0.49%) | 14.16 | 14.47 | 15.10M |
| 2024-12-04 | 14.25 | 14.03 | ↓$0.22 (-1.54%) | 13.96 | 14.34 | 16.74M |
| 2024-12-03 | 14.05 | 14.16 | ↑$0.11 (0.78%) | 14.03 | 14.18 | 11.68M |
| 2024-12-02 | 14.07 | 14.14 | ↑$0.07 (0.50%) | 14.01 | 14.22 | 15.24M |
| 2024-11-29 | 13.91 | 14.28 | ↑$0.37 (2.66%) | 13.87 | 14.39 | 14.36M |
| 2024-11-27 | 14.67 | 14.36 | ↓$0.31 (-2.11%) | 14.34 | 14.75 | 15.80M |
| 2024-11-26 | 14.76 | 14.67 | ↓$0.09 (-0.61%) | 14.60 | 14.77 | 12.43M |
| 2024-11-25 | 14.97 | 14.79 | ↓$0.18 (-1.20%) | 14.67 | 15.08 | 16.10M |
| 2024-11-22 | 14.44 | 14.90 | ↑$0.46 (3.19%) | 14.42 | 15.10 | 37.51M |
| 2024-11-21 | 14.12 | 14.15 | ↑$0.03 (0.21%) | 14.04 | 14.31 | 15.15M |
| 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 |
Create an account or log in to view more rows.
$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.
$PBR has just been halted from trading.
$PBR has just been halted from trading.