Petróleo Brasileiro S.A. - Petrobras (PBR-A) Historical Stock Data
16.25 ↑0.26 (1.63%)
As of Market Close on April 25th, 2024.
Historical Data
In the past 30 trading days, PBR-A is up 0.23% a day on average. There have been 18 days where Petróleo Brasileiro S.A. - Petrobras closed green and 12 days where PBR-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.98 | 16.25 | ↑$0.27 (1.69%) | 15.87 | 16.40 | 5.44M |
| 2024-04-24 | 16.16 | 15.99 | ↓$0.17 (-1.05%) | 15.95 | 16.23 | 2.95M |
| 2024-04-23 | 16.00 | 16.14 | ↑$0.14 (0.88%) | 15.86 | 16.19 | 3.87M |
| 2024-04-22 | 15.61 | 16.06 | ↑$0.45 (2.88%) | 15.56 | 16.06 | 15.86M |
| 2024-04-19 | 15.19 | 15.59 | ↑$0.40 (2.63%) | 15.18 | 15.75 | 17.06M |
| 2024-04-18 | 15.39 | 15.10 | ↓$0.29 (-1.88%) | 15.03 | 15.47 | 4.40M |
| 2024-04-17 | 15.09 | 15.11 | ↑$0.02 (0.13%) | 14.94 | 15.26 | 5.04M |
| 2024-04-16 | 14.90 | 15.00 | ↑$0.10 (0.67%) | 14.81 | 15.10 | 3.42M |
| 2024-04-15 | 15.03 | 15.16 | ↑$0.13 (0.86%) | 14.95 | 15.23 | 4.09M |
| 2024-04-12 | 15.57 | 15.17 | ↓$0.40 (-2.57%) | 15.07 | 15.57 | 5.27M |
| 2024-04-11 | 15.55 | 15.42 | ↓$0.13 (-0.84%) | 15.40 | 15.64 | 5.15M |
| 2024-04-10 | 15.37 | 15.66 | ↑$0.29 (1.89%) | 15.35 | 15.66 | 5.40M |
| 2024-04-09 | 15.54 | 15.46 | ↓$0.08 (-0.51%) | 15.18 | 15.61 | 7.47M |
| 2024-04-08 | 15.05 | 15.31 | ↑$0.26 (1.73%) | 14.94 | 15.50 | 6.47M |
| 2024-04-05 | 14.84 | 15.08 | ↑$0.24 (1.62%) | 14.79 | 15.22 | 6.98M |
| 2024-04-04 | 15.53 | 15.03 | ↓$0.50 (-3.22%) | 14.88 | 15.72 | 19.03M |
| 2024-04-03 | 15.19 | 15.24 | ↑$0.05 (0.33%) | 15.07 | 15.31 | 4.37M |
| 2024-04-02 | 15.00 | 15.28 | ↑$0.28 (1.87%) | 14.99 | 15.29 | 5.55M |
| 2024-04-01 | 14.87 | 14.89 | ↑$0.02 (0.13%) | 14.73 | 14.89 | 3.89M |
| 2024-03-28 | 14.63 | 14.90 | ↑$0.27 (1.85%) | 14.60 | 14.95 | 4.42M |
| 2024-03-27 | 14.53 | 14.66 | ↑$0.13 (0.89%) | 14.45 | 14.70 | 3M |
| 2024-03-26 | 14.64 | 14.51 | ↓$0.13 (-0.89%) | 14.48 | 14.65 | 3.84M |
| 2024-03-25 | 14.55 | 14.68 | ↑$0.13 (0.89%) | 14.51 | 14.78 | 4.96M |
| 2024-03-22 | 14.33 | 14.43 | ↑$0.10 (0.70%) | 14.20 | 14.49 | 4.53M |
| 2024-03-21 | 14.80 | 14.35 | ↓$0.45 (-3.04%) | 14.32 | 14.80 | 6.71M |
| 2024-03-20 | 14.30 | 14.75 | ↑$0.45 (3.15%) | 14.27 | 14.76 | 7.22M |
| 2024-03-19 | 14.41 | 14.35 | ↓$0.06 (-0.42%) | 14.15 | 14.69 | 11.33M |
| 2024-03-18 | 14.61 | 14.41 | ↓$0.20 (-1.37%) | 14.08 | 14.62 | 5.74M |
| 2024-03-15 | 14.48 | 14.44 | ↓$0.04 (-0.28%) | 14.36 | 14.53 | 5.51M |
| 2024-03-14 | 14.75 | 14.50 | ↓$0.25 (-1.69%) | 14.46 | 14.76 | 6.22M |
Create an account or log in to view more rows.
$PBR-A keep it going
$PBR-A I already know
tomorrow the bulls going to say "next week" just like every week.
$PBR-A Sleep well my bulls
sleep well
$PBR-A trash
$PBR-A hang tight
ignore fud and buy dips if you can
everyone be okay????
$PBR-A overvalued
$PBR-A News Plz.....
$PBR-A looking good today??
$PBR-A buy bitches
$PBR-A prepare your cash to buy dip