Petroleo Brasileiro Petrobras SA ADR (PBR) Historical Stock Data
16.63 ↑0.20 (1.22%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBR is up 0.53% a day on average. There have been 19 days where Petroleo Brasileiro Petrobras SA ADR closed green and 11 days where PBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.50 | 16.63 | ↑$0.13 (0.79%) | 16.48 | 16.77 | 12.96M |
| 2024-05-03 | 16.86 | 16.43 | ↓$0.43 (-2.55%) | 16.30 | 16.86 | 26.05M |
| 2024-05-02 | 17.27 | 17.34 | ↑$0.07 (0.41%) | 17.16 | 17.44 | 19.64M |
| 2024-05-01 | 16.99 | 16.94 | ↓$0.05 (-0.29%) | 16.67 | 17.08 | 13.54M |
| 2024-04-30 | 17.05 | 16.97 | ↓$0.08 (-0.47%) | 16.86 | 17.21 | 19.66M |
| 2024-04-29 | 17.03 | 17.33 | ↑$0.30 (1.76%) | 17.00 | 17.33 | 23.23M |
| 2024-04-26 | 16.85 | 17.05 | ↑$0.20 (1.19%) | 16.82 | 17.15 | 20M |
| 2024-04-25 | 16.77 | 17.05 | ↑$0.29 (1.70%) | 16.66 | 17.17 | 15.89M |
| 2024-04-24 | 16.96 | 16.81 | ↓$0.15 (-0.88%) | 16.72 | 17.00 | 19.89M |
| 2024-04-23 | 16.83 | 16.96 | ↑$0.13 (0.77%) | 16.70 | 17.05 | 21.97M |
| 2024-04-22 | 16.48 | 16.94 | ↑$0.46 (2.79%) | 16.42 | 16.95 | 29.32M |
| 2024-04-19 | 15.66 | 16.47 | ↑$0.81 (5.17%) | 15.65 | 16.53 | 34.33M |
| 2024-04-18 | 15.91 | 15.58 | ↓$0.33 (-2.07%) | 15.54 | 16.00 | 13.21M |
| 2024-04-17 | 15.70 | 15.69 | ↓$0.01 (-0.06%) | 15.54 | 15.84 | 14.20M |
| 2024-04-16 | 15.46 | 15.65 | ↑$0.19 (1.23%) | 15.34 | 15.71 | 16.35M |
| 2024-04-15 | 15.61 | 15.79 | ↑$0.18 (1.15%) | 15.53 | 15.82 | 23.59M |
| 2024-04-12 | 16.08 | 15.72 | ↓$0.36 (-2.24%) | 15.55 | 16.12 | 24.04M |
| 2024-04-11 | 16.11 | 16.00 | ↓$0.11 (-0.68%) | 15.94 | 16.15 | 14.41M |
| 2024-04-10 | 15.80 | 16.16 | ↑$0.36 (2.28%) | 15.73 | 16.17 | 22.56M |
| 2024-04-09 | 15.90 | 15.88 | ↓$0.02 (-0.13%) | 15.60 | 15.95 | 16.40M |
| 2024-04-08 | 15.41 | 15.64 | ↑$0.23 (1.49%) | 15.26 | 15.76 | 17.79M |
| 2024-04-05 | 15.16 | 15.49 | ↑$0.33 (2.18%) | 15.13 | 15.58 | 23.34M |
| 2024-04-04 | 15.82 | 15.52 | ↓$0.30 (-1.90%) | 15.35 | 16.27 | 62.78M |
| 2024-04-03 | 15.56 | 15.59 | ↑$0.03 (0.19%) | 15.39 | 15.68 | 15.80M |
| 2024-04-02 | 15.39 | 15.63 | ↑$0.24 (1.56%) | 15.37 | 15.66 | 20.99M |
| 2024-04-01 | 15.22 | 15.22 | ↑$0.00 (0.00%) | 15.05 | 15.26 | 15.17M |
| 2024-03-28 | 14.94 | 15.21 | ↑$0.27 (1.81%) | 14.87 | 15.25 | 27.59M |
| 2024-03-27 | 14.73 | 14.93 | ↑$0.20 (1.36%) | 14.65 | 14.96 | 14.33M |
| 2024-03-26 | 14.90 | 14.74 | ↓$0.16 (-1.07%) | 14.73 | 14.94 | 13.33M |
| 2024-03-25 | 14.86 | 14.94 | ↑$0.08 (0.54%) | 14.85 | 15.05 | 14.86M |
Create an account or log in to view more rows.
$PBR has just been halted from trading.
$PBR Now I'm worried....
$PBR I still don’t wanna buy it
$PBR Hedgies
we aren't going anywhere!
$PBR nothing drops
$PBR This is just getting warmed up.
$PBR come on bulls we can do it
don’t let bears win
$PBR Bull flag forming?
$PBR buy
$PBR rocket fuel tanks are full. Gonna shoot to the stars