Petroleo Brasileiro Petrobras SA ADR (PBR) went public on August 10, 2000, when it opened at a split-adjusted price of $0.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $14.07 | $14.57 | $10.79 | $11.48 | 590,144,400 |
March 2025 | $13.15 | $14.28 | $12.18 | $14.03 | 381,261,900 |
February 2025 | $13.71 | $14.65 | $12.63 | $13.06 | 337,090,700 |
January 2025 | $12.51 | $14.24 | $12.50 | $13.90 | 233,365,700 |
December 2024 | $12.78 | $13.38 | $12.05 | $12.58 | 304,745,400 |
November 2024 | $12.23 | $13.72 | $11.82 | $12.97 | 341,927,300 |
October 2024 | $13.04 | $13.93 | $12.14 | $12.22 | 288,647,500 |
September 2024 | $13.78 | $13.81 | $12.93 | $13.09 | 338,399,000 |
August 2024 | $12.74 | $14.29 | $11.41 | $13.83 | 398,285,200 |
July 2024 | $12.92 | $13.57 | $12.33 | $12.62 | 306,558,200 |
June 2024 | $13.30 | $13.37 | $11.81 | $12.81 | 327,685,700 |
May 2024 | $14.05 | $14.98 | $12.69 | $13.38 | 446,869,000 |
April 2024 | $12.27 | $14.33 | $12.13 | $14.04 | 483,516,300 |
March 2024 | $13.53 | $13.62 | $11.45 | $12.26 | 505,215,700 |
February 2024 | $14.06 | $14.44 | $13.17 | $13.31 | 354,453,400 |
January 2024 | $12.97 | $14.02 | $12.56 | $13.76 | 285,106,700 |
December 2023 | $12.27 | $13.11 | $11.53 | $12.87 | 288,664,200 |
November 2023 | $11.79 | $12.75 | $11.55 | $12.31 | 362,270,900 |
October 2023 | $11.69 | $12.88 | $10.56 | $11.67 | 449,930,000 |
September 2023 | $11.10 | $12.22 | $10.96 | $11.66 | 378,530,400 |
August 2023 | $10.87 | $11.41 | $9.90 | $10.93 | 479,683,600 |
July 2023 | $10.53 | $11.05 | $9.78 | $11.03 | 371,194,000 |
June 2023 | $8.25 | $11.27 | $8.23 | $10.39 | 508,764,900 |
May 2023 | $7.50 | $8.67 | $7.11 | $8.20 | 445,590,000 |
April 2023 | $6.78 | $7.92 | $6.69 | $7.54 | 392,002,100 |
