Petroleo Brasileiro Petrobras SA ADR (PBR) went public on August 10, 2000, when it opened at a split-adjusted price of $1.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $13.46 | $14.49 | $13.01 | $14.15 | 245,717,165 |
October 2024 | $14.36 | $15.34 | $13.36 | $13.45 | 288,650,397 |
September 2024 | $15.17 | $15.20 | $14.23 | $14.41 | 338,401,667 |
August 2024 | $14.03 | $15.73 | $12.56 | $15.23 | 398,285,276 |
July 2024 | $14.22 | $14.95 | $13.57 | $13.89 | 306,563,038 |
June 2024 | $14.61 | $14.69 | $13.01 | $14.11 | 327,685,831 |
May 2024 | $15.43 | $16.46 | $13.95 | $14.70 | 446,872,097 |
April 2024 | $13.48 | $15.74 | $13.32 | $15.42 | 484,960,505 |
March 2024 | $14.87 | $14.96 | $12.58 | $13.47 | 505,293,339 |
February 2024 | $15.44 | $15.86 | $14.47 | $14.63 | 354,462,061 |
January 2024 | $14.25 | $15.40 | $13.79 | $15.11 | 285,115,116 |
December 2023 | $13.48 | $14.40 | $12.66 | $14.14 | 288,689,106 |
November 2023 | $12.95 | $14.00 | $12.69 | $13.52 | 362,299,364 |
October 2023 | $12.85 | $14.14 | $11.60 | $12.82 | 449,942,679 |
September 2023 | $12.19 | $13.43 | $12.04 | $12.81 | 378,570,454 |
August 2023 | $11.94 | $12.54 | $10.88 | $12.01 | 479,728,259 |
July 2023 | $11.57 | $12.14 | $10.75 | $12.12 | 371,224,273 |
June 2023 | $9.06 | $12.38 | $9.04 | $11.41 | 510,633,122 |
May 2023 | $8.24 | $9.53 | $7.81 | $9.00 | 445,615,671 |
April 2023 | $7.45 | $8.70 | $7.35 | $8.29 | 392,014,394 |
March 2023 | $7.63 | $8.14 | $6.70 | $7.31 | 535,312,185 |
February 2023 | $8.13 | $8.30 | $7.51 | $7.77 | 444,396,014 |
January 2023 | $6.85 | $8.66 | $6.50 | $8.13 | 476,464,191 |
December 2022 | $8.11 | $8.26 | $6.23 | $7.47 | 644,977,254 |
November 2022 | $8.06 | $8.44 | $6.70 | $8.20 | 914,763,733 |
