Petróleo Brasileiro S.A. ... (PBR-A)
NYSE: PBR-A
· Real-Time Price · USD
12.03
-0.03 (-0.25%)
At close: Dec 26, 2024, 3:59 PM
PBR-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 11.95 | 12.12 | 11.91 | 12.03 | n/a | -0.25% | 5,703,699 |
| Dec 24, 2024 | 12.03 | 12.14 | 11.93 | 12.06 | n/a | 0.92% | 1,005,327 |
| Dec 23, 2024 | 11.99 | 12.04 | 11.89 | 11.95 | n/a | -1.40% | 5,703,618 |
| Dec 20, 2024 | 12.18 | 12.25 | 12.07 | 12.12 | n/a | 0.41% | 6,241,700 |
| Dec 19, 2024 | 12.20 | 12.24 | 12.07 | 12.07 | n/a | 1.43% | 7,361,327 |
| Dec 18, 2024 | 12.45 | 12.49 | 11.84 | 11.90 | n/a | -5.03% | 8,604,200 |
| Dec 17, 2024 | 12.37 | 12.68 | 12.28 | 12.53 | n/a | 1.29% | 6,524,100 |
| Dec 16, 2024 | 12.54 | 12.62 | 12.34 | 12.37 | n/a | -1.83% | 3,890,612 |
| Dec 13, 2024 | 12.78 | 12.82 | 12.55 | 12.60 | n/a | -4.91% | 4,760,800 |
| Dec 12, 2024 | 13.54 | 13.58 | 13.17 | 13.25 | n/a | -2.21% | 6,160,200 |
| Dec 11, 2024 | 13.49 | 13.68 | 13.22 | 13.55 | n/a | 1.88% | 5,983,627 |
| Dec 10, 2024 | 13.32 | 13.40 | 13.28 | 13.30 | n/a | 1.29% | 4,780,641 |
| Dec 9, 2024 | 13.05 | 13.21 | 13.02 | 13.13 | n/a | 2.26% | 6,001,500 |
| Dec 6, 2024 | 13.08 | 13.09 | 12.80 | 12.84 | n/a | -3.17% | 5,397,301 |
| Dec 5, 2024 | 13.16 | 13.31 | 13.13 | 13.26 | n/a | 2.00% | 6,199,400 |
| Dec 4, 2024 | 13.11 | 13.18 | 12.91 | 13.00 | n/a | -0.15% | 7,366,780 |
| Dec 3, 2024 | 12.90 | 13.06 | 12.88 | 13.02 | n/a | 0.54% | 6,477,942 |
| Dec 2, 2024 | 12.85 | 13.02 | 12.80 | 12.95 | n/a | -0.69% | 8,666,600 |
| Nov 29, 2024 | 12.75 | 13.08 | 12.73 | 13.04 | n/a | -0.84% | 7,934,500 |
| Nov 27, 2024 | 13.47 | 13.53 | 13.12 | 13.15 | n/a | -2.38% | 8,580,919 |