Petróleo Brasileiro S.A. - Petrobras (PBRA) Historical Stock Data
15.10 ↑0.00 (0.00%)
As of Market Close on January 22nd, 2024.
Historical Data
In the past 30 trading days, PBRA is down -0.06% a day on average. There have been 11 days where Petróleo Brasileiro S.A. - Petrobras closed green and 19 days where PBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 15.18 | 15.10 | ↓$0.08 (-0.53%) | 15.04 | 15.23 | 3.51M |
| 2024-01-19 | 15.30 | 15.17 | ↓$0.13 (-0.85%) | 15.09 | 15.30 | 5.51M |
| 2024-01-18 | 15.33 | 15.28 | ↓$0.05 (-0.33%) | 15.18 | 15.35 | 2.65M |
| 2024-01-17 | 15.38 | 15.35 | ↓$0.03 (-0.20%) | 15.32 | 15.43 | 3.59M |
| 2024-01-16 | 15.69 | 15.47 | ↓$0.22 (-1.40%) | 15.45 | 15.74 | 5.13M |
| 2024-01-12 | 15.86 | 15.74 | ↓$0.12 (-0.76%) | 15.73 | 15.93 | 3.51M |
| 2024-01-11 | 15.55 | 15.61 | ↑$0.06 (0.39%) | 15.42 | 15.63 | 3.14M |
| 2024-01-10 | 15.50 | 15.35 | ↓$0.15 (-0.97%) | 15.31 | 15.55 | 4.82M |
| 2024-01-09 | 15.77 | 15.45 | ↓$0.32 (-2.03%) | 15.45 | 15.78 | 5.04M |
| 2024-01-08 | 15.60 | 15.74 | ↑$0.14 (0.90%) | 15.39 | 15.76 | 4.93M |
| 2024-01-05 | 15.89 | 15.87 | ↓$0.02 (-0.13%) | 15.74 | 16.01 | 3.55M |
| 2024-01-04 | 15.88 | 15.71 | ↓$0.17 (-1.07%) | 15.69 | 16.01 | 5.26M |
| 2024-01-03 | 15.40 | 15.87 | ↑$0.47 (3.05%) | 15.40 | 15.92 | 7.13M |
| 2024-01-02 | 15.37 | 15.32 | ↓$0.05 (-0.33%) | 15.25 | 15.51 | 4.97M |
| 2023-12-29 | 15.34 | 15.28 | ↓$0.06 (-0.39%) | 15.19 | 15.35 | 1.82M |
| 2023-12-28 | 15.38 | 15.33 | ↓$0.05 (-0.33%) | 15.31 | 15.44 | 5.44M |
| 2023-12-27 | 15.42 | 15.47 | ↑$0.05 (0.32%) | 15.39 | 15.50 | 2.86M |
| 2023-12-26 | 15.30 | 15.49 | ↑$0.19 (1.24%) | 15.25 | 15.51 | 3.92M |
| 2023-12-22 | 15.04 | 15.06 | ↑$0.02 (0.13%) | 14.98 | 15.15 | 5.37M |
| 2023-12-21 | 14.92 | 14.89 | ↓$0.03 (-0.20%) | 14.76 | 15.03 | 4.07M |
| 2023-12-20 | 14.97 | 14.78 | ↓$0.19 (-1.27%) | 14.78 | 15.06 | 5.53M |
| 2023-12-19 | 14.80 | 14.90 | ↑$0.10 (0.68%) | 14.69 | 14.93 | 10.62M |
| 2023-12-18 | 14.51 | 14.63 | ↑$0.12 (0.83%) | 14.50 | 14.74 | 7.52M |
| 2023-12-15 | 14.44 | 14.27 | ↓$0.17 (-1.18%) | 14.16 | 14.48 | 8.83M |
| 2023-12-14 | 14.22 | 14.36 | ↑$0.14 (0.98%) | 14.21 | 14.57 | 8.45M |
| 2023-12-13 | 13.83 | 14.02 | ↑$0.19 (1.37%) | 13.72 | 14.05 | 5.45M |
| 2023-12-12 | 13.76 | 13.68 | ↓$0.08 (-0.58%) | 13.58 | 13.77 | 5.19M |
| 2023-12-11 | 13.93 | 13.88 | ↓$0.05 (-0.36%) | 13.87 | 13.99 | 5.83M |
| 2023-12-08 | 13.71 | 14.01 | ↑$0.30 (2.19%) | 13.66 | 14.01 | 9.58M |
| 2023-12-07 | 13.76 | 13.62 | ↓$0.14 (-1.02%) | 13.47 | 13.91 | 11.22M |
Create an account or log in to view more rows.
$PBRA market starting to dump
$PBRA Powell save me
$PBRA very nice
$PBRA YALL READY????????
$PBRA the catalyst we need !
$PBRA Be patient !!
$PBRA Dumping started...
Get out while you can...
$PBRA coming now
$PBRA tomorrow will be an explosion day
I believe it!
$PBRA Stair stepping nicely