Petroleo Brasileiro S A Petrobras Adr (PBR)

Overview News Price History Option Chain Why PBR Down? Discussions Forecast Stock Split Dividend History

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History

The historical daily chart and data for Petroleo Brasileiro S A Petrobras Adr stock (PBR), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $14.24.

Petroleo Brasileiro S A Petrobras Adr all-time high stock price is $20.94, occurred on September 03, 2014.
The lowest Petroleo Brasileiro S A Petrobras Adr stock price recorded was $2.71 on January 20, 2016. Since then, Petroleo Brasileiro S A Petrobras Adr's stock price has risen over 425.65% to $14.24 now.
The 52-week high stock price for PBR is $17.91, representing a 25.73% increase from the current share price, occurred on February 20, 2024.
The 52-week low stock price for PBR is $12.90, indicating a -9.44% decrease from the current share price, occurred on August 05, 2024.
The closing price of Petroleo Brasileiro S A Petrobras Adr (PBR) stock in the beginning of 2023 was $11.15. The stock closed the year at $10.65, a loss of over -4.48% for the year.

The table below shows more information about PBR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 21, 2024	$14.30	$14.04	$0.27	7,956,889.0	-0.25%
Nov 20, 2024	$14.45	$14.17	$0.28	9,406,956.0	+0.49%
Nov 19, 2024	$14.45	$14.18	$0.2667	17,235,473.0	-1.66%
Nov 18, 2024	$14.49	$14.23	$0.26	15,956,900.0	+2.41%
Nov 15, 2024	$14.26	$14.03	$0.23	14,522,348.0	+0.86%
Nov 14, 2024	$14.10	$13.85	$0.25	16,363,181.0	+1.30%
Nov 13, 2024	$13.86	$13.57	$0.285	16,207,962.0	+0.66%
Nov 12, 2024	$13.84	$13.62	$0.22	22,314,945.0	+0.73%
Nov 11, 2024	$13.63	$13.35	$0.28	15,773,701.0	-0.44%
Nov 08, 2024	$13.72	$13.33	$0.39	19,689,734.0	+1.48%
Nov 07, 2024	$13.63	$13.44	$0.19	18,684,184.0	+0.60%
Nov 06, 2024	$13.46	$13.01	$0.45	15,950,934.0	+1.13%
Nov 05, 2024	$13.32	$13.05	$0.27	11,325,389.0	+0.53%
Nov 04, 2024	$13.41	$13.18	$0.23	16,749,051.0	+0.53%
Nov 01, 2024	$13.52	$13.04	$0.48	18,060,467.0	-2.53%
Oct 31, 2024	$13.55	$13.36	$0.1888	12,784,675.0	-0.15%
Oct 30, 2024	$13.71	$13.45	$0.26	10,407,190.0	-1.10%
Oct 29, 2024	$13.86	$13.59	$0.265	14,696,016.0	-1.23%
Oct 28, 2024	$13.80	$13.54	$0.26	12,783,364.0	+0.00%
Oct 25, 2024	$13.90	$13.68	$0.2249	14,112,292.0	+0.44%
Oct 24, 2024	$13.78	$13.57	$0.21	11,271,401.0	+0.59%
Oct 23, 2024	$13.76	$13.62	$0.14	10,868,158.0	-1.66%
Oct 22, 2024	$14.01	$13.81	$0.20	12,469,225.0	-0.57%

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Petroleo Brasileiro S A Petrobras Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Petroleo Brasileiro S A Petrobras Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$14.49	$13.01	$1.48	236,198,114.0	+5.91%
Oct, 2024	$15.34	$13.36	$1.98	283,705,083.0	-6.66%
Sep, 2024	$15.20	$14.23	$0.9704	332,468,707.0	-5.38%
Aug, 2024	$15.73	$12.90	$2.83	394,810,478.0	+6.73%
Jul, 2024	$15.35	$13.94	$1.41	293,875,085.0	-1.52%
Jun, 2024	$15.54	$13.36	$2.18	320,901,878.0	-6.82%
May, 2024	$17.44	$14.75	$2.69	432,311,036.0	-8.37%
Apr, 2024	$17.33	$15.05	$2.28	474,453,622.0	+11.57%
Mar, 2024	$16.90	$14.21	$2.69	501,942,858.0	-7.93%
Feb, 2024	$17.91	$16.34	$1.57	354,426,435.0	-3.22%
Jan, 2024	$17.39	$15.58	$1.81	283,451,166.0	+6.89%

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$16.26	$14.30	$1.96	284,470,310.0	+4.58%
Nov, 2023	$16.38	$14.85	$1.53	356,545,298.0	+1.80%
Oct, 2023	$16.55	$13.57	$2.98	428,655,276.0	+0.07%
Sep, 2023	$15.71	$14.09	$1.62	370,997,072.0	+6.69%
Aug, 2023	$15.45	$13.18	$2.27	467,274,006.0	-4.29%
Jul, 2023	$14.71	$13.02	$1.69	365,887,067.0	+6.15%
Jun, 2023	$15.00	$11.58	$3.42	500,794,754.0	+19.84%
May, 2023	$12.21	$10.01	$2.20	436,620,177.0	+8.66%
Apr, 2023	$12.41	$10.30	$2.11	390,746,081.0	+1.82%
Mar, 2023	$11.61	$9.56	$2.05	534,455,237.0	-5.95%
Feb, 2023	$11.84	$10.71	$1.12	444,396,013.0	-4.40%
Jan, 2023	$13.12	$9.27	$3.85	475,867,211.0	+8.92%

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$11.79	$8.88	$2.90	643,591,976.0	-8.90%
Nov, 2022	$13.56	$9.56	$4.00	913,986,503.0	-8.81%
Oct, 2022	$16.32	$12.49	$3.83	848,045,109.0	+3.89%
Sep, 2022	$14.88	$11.85	$3.03	595,529,090.0	-13.65%
Aug, 2022	$15.83	$12.61	$3.22	807,321,679.0	+0.07%
Jul, 2022	$14.44	$10.75	$3.69	481,915,183.0	+22.26%
Jun, 2022	$14.26	$10.92	$3.34	673,741,825.0	-15.85%
May, 2022	$16.30	$12.73	$3.56	722,709,728.0	+2.28%
Apr, 2022	$16.09	$13.15	$2.94	541,988,922.0	-8.31%
Mar, 2022	$15.12	$12.66	$2.46	793,728,053.0	+3.57%
Feb, 2022	$14.72	$13.08	$1.64	635,912,037.0	+7.04%
Jan, 2022	$14.06	$10.71	$3.35	771,232,679.0	+21.58%

$29.36

0.95%

EQNR

$24.82

1.18%

$41.15

0.71%

$28.93

0.02%

TTE

$59.77

1.24%