The closing price for Petroleo Brasileiro Petrobras SA ADR (PBR) last year was $12.58, on December 31. It was down 3% for the year. The latest price is $11.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $12.51 | $12.67 | $12.49 | $12.58 | 8,197,500 |
December 30 2024 | $12.42 | $12.55 | $12.35 | $12.47 | 12,529,200 |
December 27 2024 | $12.32 | $12.41 | $12.28 | $12.34 | 13,744,700 |
December 26 2024 | $12.24 | $12.42 | $12.16 | $12.35 | 13,939,300 |
December 24 2024 | $12.16 | $12.37 | $12.11 | $12.30 | 5,292,300 |
December 23 2024 | $12.25 | $12.27 | $12.08 | $12.20 | 12,786,800 |
December 20 2024 | $12.27 | $12.43 | $12.23 | $12.31 | 15,185,900 |
December 19 2024 | $12.38 | $12.43 | $12.17 | $12.22 | 16,353,200 |
December 18 2024 | $12.63 | $12.66 | $12.05 | $12.12 | 24,674,500 |
December 17 2024 | $12.58 | $12.90 | $12.47 | $12.76 | 16,972,600 |
December 16 2024 | $12.73 | $12.84 | $12.50 | $12.54 | 12,906,800 |
December 13 2024 | $12.99 | $13.03 | $12.69 | $12.84 | 15,543,200 |
December 12 2024 | $13.22 | $13.32 | $12.86 | $12.95 | 17,434,100 |
December 11 2024 | $13.23 | $13.38 | $12.93 | $13.26 | 20,013,900 |
December 10 2024 | $13.07 | $13.16 | $13.02 | $13.02 | 11,242,900 |
December 09 2024 | $12.80 | $12.98 | $12.75 | $12.88 | 13,513,800 |
December 06 2024 | $12.81 | $12.83 | $12.53 | $12.59 | 15,649,000 |
December 05 2024 | $12.92 | $13.14 | $12.86 | $12.98 | 15,100,600 |
December 04 2024 | $12.94 | $13.03 | $12.68 | $12.74 | 16,738,500 |
December 03 2024 | $12.76 | $12.88 | $12.74 | $12.86 | 11,684,100 |
December 02 2024 | $12.78 | $12.92 | $12.73 | $12.84 | 15,242,500 |
November 29 2024 | $12.63 | $13.07 | $12.60 | $12.97 | 14,362,500 |
November 27 2024 | $13.33 | $13.40 | $13.03 | $13.04 | 15,799,900 |
November 26 2024 | $13.41 | $13.42 | $13.26 | $13.33 | 12,433,100 |
November 25 2024 | $13.60 | $13.70 | $13.33 | $13.43 | 16,104,100 |
Daily pricing data for Petroleo Brasileiro Petrobras SA ADR dates back to 8/10/2000, and may be incomplete.
