Get the Stockscreener App
16.43
5.25%
-0.91
After Hours:
16.43
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 May 03, 2024, is $16.43.
- 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 506.27% to $16.43 now.
- The 52-week high stock price for PBR is $17.91, representing a 9.01% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for PBR is $10.64, indicating a -35.24% decrease from the current share price, occurred on May 12, 2023.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $16.86 | $16.30 | $0.56 | 23,017,975.0 | -5.25% |
| May 02, 2024 | $17.44 | $17.16 | $0.2775 | 19,620,613.0 | +2.36% |
| May 01, 2024 | $17.08 | $16.67 | $0.41 | 12,134,422.0 | -0.18% |
| Apr 30, 2024 | $17.20 | $16.86 | $0.35 | 19,588,524.0 | -2.08% |
| Apr 29, 2024 | $17.33 | $17.00 | $0.33 | 21,834,646.0 | +1.64% |
| Apr 26, 2024 | $17.15 | $16.82 | $0.33 | 19,498,437.0 | +0.00% |
| Apr 25, 2024 | $17.17 | $16.66 | $0.51 | 15,875,557.0 | +1.43% |
| Apr 24, 2024 | $17.00 | $16.72 | $0.28 | 19,502,256.0 | -0.88% |
| Apr 23, 2024 | $17.05 | $16.70 | $0.35 | 21,894,377.0 | +0.12% |
| Apr 22, 2024 | $16.95 | $16.41 | $0.535 | 26,320,250.0 | +2.85% |
| Apr 19, 2024 | $16.52 | $15.64 | $0.88 | 34,318,583.0 | +5.71% |
| Apr 18, 2024 | $16.00 | $15.54 | $0.465 | 13,144,454.0 | -0.70% |
| Apr 17, 2024 | $15.84 | $15.54 | $0.30 | 14,101,192.0 | +0.26% |
| Apr 16, 2024 | $15.71 | $15.34 | $0.375 | 16,082,770.0 | -0.89% |
| Apr 15, 2024 | $15.82 | $15.53 | $0.295 | 23,185,994.0 | +0.45% |
| Apr 12, 2024 | $16.12 | $15.55 | $0.57 | 22,032,473.0 | -1.75% |
| Apr 11, 2024 | $16.15 | $15.94 | $0.21 | 14,395,322.0 | -0.99% |
| Apr 10, 2024 | $16.17 | $15.73 | $0.44 | 22,549,144.0 | +1.76% |
| Apr 09, 2024 | $15.95 | $15.60 | $0.35 | 15,306,947.0 | +1.47% |
| Apr 08, 2024 | $15.76 | $15.26 | $0.50 | 16,850,305.0 | +1.03% |
| Apr 05, 2024 | $15.58 | $15.12 | $0.455 | 23,330,346.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $17.44 | $16.30 | $1.14 | 77,790,985.0 | -3.18% |
| 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% |
0.08%
Cap:
|
Volume (24h):