Petroleo Brasileiro Petrobras SA ADR (PBR) went public on August 10, 2000, when it opened at a split-adjusted price of $0.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $13.44 | $14.30 | $12.45 | $13.97 | 309,859,732 |
February 2025 | $14.01 | $14.98 | $12.91 | $13.35 | 337,090,744 |
January 2025 | $12.79 | $14.56 | $12.78 | $14.21 | 233,365,861 |
December 2024 | $13.06 | $13.68 | $12.32 | $12.86 | 304,748,836 |
November 2024 | $12.50 | $14.02 | $12.08 | $13.26 | 341,927,425 |
October 2024 | $13.33 | $14.24 | $12.40 | $12.49 | 288,650,397 |
September 2024 | $14.09 | $14.11 | $13.21 | $13.38 | 338,401,667 |
August 2024 | $13.03 | $14.61 | $11.66 | $14.14 | 398,285,276 |
July 2024 | $13.21 | $13.88 | $12.60 | $12.90 | 306,563,038 |
June 2024 | $13.59 | $13.67 | $12.08 | $13.10 | 327,685,831 |
May 2024 | $14.37 | $15.32 | $12.98 | $13.68 | 446,872,097 |
April 2024 | $12.54 | $14.65 | $12.40 | $14.35 | 484,960,505 |
March 2024 | $13.83 | $13.92 | $11.71 | $12.53 | 505,293,339 |
February 2024 | $14.37 | $14.76 | $13.46 | $13.61 | 354,462,061 |
January 2024 | $13.26 | $14.33 | $12.84 | $14.06 | 285,115,116 |
December 2023 | $12.54 | $13.40 | $11.78 | $13.16 | 288,689,106 |
November 2023 | $12.05 | $13.03 | $11.81 | $12.58 | 362,299,364 |
October 2023 | $11.95 | $13.16 | $10.79 | $11.93 | 449,942,679 |
September 2023 | $11.34 | $12.50 | $11.21 | $11.92 | 378,570,454 |
August 2023 | $11.11 | $11.67 | $10.12 | $11.18 | 479,728,259 |
July 2023 | $10.77 | $11.30 | $10.00 | $11.27 | 371,224,273 |
June 2023 | $8.43 | $11.52 | $8.41 | $10.62 | 510,633,122 |
May 2023 | $7.67 | $8.87 | $7.27 | $8.38 | 445,615,671 |
April 2023 | $6.93 | $8.10 | $6.84 | $7.71 | 392,014,394 |
March 2023 | $7.10 | $7.57 | $6.24 | $6.80 | 535,312,185 |
