Petróleo Brasileiro S.A. ...
12.03
-0.03 (-0.25%)
At close: Dec 26, 2024, 3:59 PM

PBR-A Stock Price History

Date Open High Low Close Change % Change Volume
Dec 26, 2024 11.95 12.12 11.91 12.03 -0.03 -0.25% 5,703,699
Dec 24, 2024 12.03 12.14 11.93 12.06 0.11 0.92% 1,005,327
Dec 23, 2024 11.99 12.04 11.89 11.95 -0.17 -1.40% 5,703,618
Dec 20, 2024 12.18 12.25 12.07 12.12 0.05 0.41% 6,241,700
Dec 19, 2024 12.20 12.24 12.07 12.07 0.17 1.43% 7,361,327
Dec 18, 2024 12.45 12.49 11.84 11.90 -0.63 -5.03% 8,604,200
Dec 17, 2024 12.37 12.68 12.28 12.53 0.16 1.29% 6,524,100
Dec 16, 2024 12.54 12.62 12.34 12.37 -0.23 -1.83% 3,890,612
Dec 13, 2024 12.78 12.82 12.55 12.60 -0.65 -4.91% 4,760,800
Dec 12, 2024 13.54 13.58 13.17 13.25 -0.30 -2.21% 6,160,200
Dec 11, 2024 13.49 13.68 13.22 13.55 0.25 1.88% 5,983,627
Dec 10, 2024 13.32 13.40 13.28 13.30 0.17 1.29% 4,780,641
Dec 9, 2024 13.05 13.21 13.02 13.13 0.29 2.26% 6,001,500
Dec 6, 2024 13.08 13.09 12.80 12.84 -0.42 -3.17% 5,397,301
Dec 5, 2024 13.16 13.31 13.13 13.26 0.26 2.00% 6,199,400
Dec 4, 2024 13.11 13.18 12.91 13.00 -0.02 -0.15% 7,366,780
Dec 3, 2024 12.90 13.06 12.88 13.02 0.07 0.54% 6,477,942
Dec 2, 2024 12.85 13.02 12.80 12.95 -0.09 -0.69% 8,666,600
Nov 29, 2024 12.75 13.08 12.73 13.04 -0.11 -0.84% 7,934,500
Nov 27, 2024 13.47 13.53 13.12 13.15 -0.32 -2.38% 8,580,919
Nov 26, 2024 13.55 13.56 13.40 13.47 -0.05 -0.37% 3,072,217
Nov 25, 2024 13.65 13.74 13.46 13.52 -0.07 -0.52% 5,092,200
Nov 22, 2024 13.27 13.72 13.25 13.59 0.56 4.30% 11,311,935
Nov 21, 2024 13.00 13.13 12.91 13.03 -0.12 -0.91% 6,764,607
Nov 20, 2024 13.11 13.35 13.08 13.15 0.06 0.46% 4,603,897
Nov 19, 2024 13.22 13.27 13.05 13.09 -0.18 -1.36% 3,398,730
Nov 18, 2024 13.07 13.32 13.07 13.27 0.30 2.31% 5,668,139
Nov 15, 2024 12.88 13.14 12.88 12.97 0.13 1.01% 3,485,035
Nov 14, 2024 12.81 12.93 12.75 12.84 0.09 0.71% 5,386,811
Nov 13, 2024 12.71 12.79 12.61 12.75 -0.01 -0.08% 4,851,816
Nov 12, 2024 12.61 12.86 12.61 12.76 0.13 1.03% 6,683,822
Nov 11, 2024 12.55 12.64 12.39 12.63 -0.04 -0.32% 4,441,603
Nov 8, 2024 12.55 12.68 12.30 12.67 0.16 1.28% 7,764,696
Nov 7, 2024 12.54 12.61 12.43 12.51 0.05 0.40% 5,698,800
Nov 6, 2024 12.16 12.47 12.10 12.46 0.17 1.38% 6,227,379
Nov 5, 2024 12.22 12.33 12.09 12.29 0.08 0.66% 3,020,489
Nov 4, 2024 12.33 12.37 12.20 12.21 0.19 1.58% 4,086,818
Nov 1, 2024 12.40 12.41 12.01 12.02 -0.35 -2.83% 4,411,903
Oct 31, 2024 12.40 12.47 12.31 12.37 -0.04 -0.32% 4,190,344
Oct 30, 2024 12.50 12.59 12.41 12.41 -0.06 -0.48% 4,747,900
Oct 29, 2024 12.62 12.68 12.43 12.47 -0.12 -0.95% 6,950,204
Oct 28, 2024 12.50 12.65 12.43 12.59 -0.03 -0.24% 24,668,500
Oct 25, 2024 12.69 12.78 12.55 12.62 -0.01 -0.08% 7,978,528
Oct 24, 2024 12.48 12.70 12.47 12.63 0.14 1.12% 4,109,800
Oct 23, 2024 12.53 12.56 12.42 12.49 -0.18 -1.42% 3,848,800
Oct 22, 2024 12.74 12.78 12.62 12.67 -0.04 -0.31% 2,788,400
Oct 21, 2024 12.90 12.90 12.70 12.71 -0.16 -1.24% 4,915,600
Oct 18, 2024 13.07 13.10 12.84 12.87 -0.14 -1.08% 3,815,100
Oct 17, 2024 13.00 13.08 12.93 13.01 -0.11 -0.84% 5,255,519
Oct 16, 2024 13.14 13.26 13.12 13.12 0.00 0.00% 3,614,692

Create Price Alert on PBR-A

Your price alert will notify you when the stock price is above 12.03.

Add to Watchlist