Register to chat with like-minded investors on our interactive forums.
PBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 17.05 | 0.24 | 1.43% | 16.8184 | 17.17 | 16.66 | 15,443,798 |
| Apr 24 2024 | 16.81 | -0.15 | -0.88% | 16.96 | 17.00 | 16.72 | 19,877,569 |
| Apr 23 2024 | 16.96 | 0.02 | 0.12% | 16.83 | 17.05 | 16.70 | 21,965,692 |
| Apr 22 2024 | 16.94 | 0.47 | 2.85% | 16.48 | 16.95 | 16.415 | 29,319,790 |
| Apr 19 2024 | 16.47 | 0.89 | 5.71% | 15.66 | 16.525 | 15.645 | 34,329,101 |
| Apr 18 2024 | 15.58 | -0.11 | -0.70% | 15.91 | 16.00 | 15.535 | 13,205,933 |
| Apr 17 2024 | 15.69 | 0.04 | 0.26% | 15.70 | 15.835 | 15.535 | 14,210,446 |
| Apr 16 2024 | 15.65 | -0.14 | -0.89% | 15.35 | 15.71 | 15.335 | 14,667,308 |
| Apr 15 2024 | 15.79 | 0.07 | 0.45% | 15.61 | 15.82 | 15.525 | 23,594,294 |
| Apr 12 2024 | 15.72 | -0.28 | -1.75% | 16.10 | 16.12 | 15.55 | 24,034,213 |
| Apr 11 2024 | 16.00 | -0.16 | -0.99% | 16.11 | 16.15 | 15.94 | 14,405,803 |
| Apr 10 2024 | 16.16 | 0.28 | 1.76% | 15.895 | 16.17 | 15.84 | 22,085,505 |
| Apr 09 2024 | 15.88 | 0.24 | 1.53% | 15.86 | 15.95 | 15.60 | 16,402,114 |
| Apr 08 2024 | 15.64 | 0.15 | 0.97% | 15.44 | 15.76 | 15.26 | 17,781,034 |
| Apr 05 2024 | 15.49 | -0.03 | -0.19% | 15.16 | 15.58 | 15.14 | 22,352,297 |
| Apr 04 2024 | 15.52 | -0.07 | -0.45% | 15.82 | 16.27 | 15.35 | 62,772,582 |
| Apr 03 2024 | 15.59 | -0.04 | -0.26% | 15.56 | 15.68 | 15.39 | 15,797,572 |
| Apr 02 2024 | 15.63 | 0.41 | 2.69% | 15.39 | 15.66 | 15.38 | 19,546,679 |
| Apr 01 2024 | 15.22 | 0.01 | 0.07% | 15.22 | 15.26 | 15.05 | 15,174,186 |
| Mar 28 2024 | 15.21 | 0.28 | 1.88% | 14.94 | 15.25 | 14.87 | 27,723,959 |
| Mar 27 2024 | 14.93 | 0.19 | 1.29% | 14.76 | 14.96 | 14.65 | 14,325,911 |
| Mar 26 2024 | 14.74 | -0.20 | -1.34% | 14.92 | 14.94 | 14.73 | 13,332,312 |
| Mar 25 2024 | 14.94 | 0.25 | 1.70% | 14.86 | 15.05 | 14.85 | 14,855,904 |
| Mar 22 2024 | 14.69 | 0.06 | 0.41% | 14.61 | 14.78 | 14.49 | 13,791,394 |
| Mar 21 2024 | 14.63 | -0.30 | -2.01% | 15.02 | 15.03 | 14.5914 | 23,433,641 |
| Mar 20 2024 | 14.93 | 0.40 | 2.75% | 14.50 | 15.00 | 14.41 | 22,176,024 |
| Mar 19 2024 | 14.53 | -0.06 | -0.41% | 14.59 | 14.91 | 14.39 | 24,579,773 |
| Mar 18 2024 | 14.59 | 0.05 | 0.34% | 14.75 | 14.75 | 14.21 | 23,869,089 |
| Mar 15 2024 | 14.54 | -0.18 | -1.22% | 14.70 | 14.72 | 14.52 | 20,014,764 |
| Mar 14 2024 | 14.72 | -0.09 | -0.61% | 15.00 | 15.02 | 14.62 | 26,312,532 |
| Mar 13 2024 | 14.81 | -0.23 | -1.53% | 15.09 | 15.15 | 14.79 | 24,150,140 |
| Mar 12 2024 | 15.04 | 0.48 | 3.30% | 14.85 | 15.136 | 14.70 | 29,441,380 |
| Mar 11 2024 | 14.56 | -0.22 | -1.49% | 14.60 | 15.27 | 14.49 | 40,674,553 |
| Mar 08 2024 | 14.78 | -1.92 | -11.50% | 14.59 | 15.24 | 14.32 | 103,126,180 |
| Mar 07 2024 | 16.70 | 0.01 | 0.06% | 16.69 | 16.89 | 16.63 | 16,634,389 |
| Mar 06 2024 | 16.69 | 0.32 | 1.95% | 16.60 | 16.755 | 16.59 | 13,902,623 |
| Mar 05 2024 | 16.37 | -0.16 | -0.97% | 16.51 | 16.6188 | 16.285 | 17,225,335 |
| Mar 04 2024 | 16.53 | -0.15 | -0.90% | 16.77 | 16.81 | 16.50 | 15,333,098 |
| Mar 01 2024 | 16.68 | 0.16 | 0.97% | 16.79 | 16.90 | 16.65 | 18,366,464 |
| Feb 29 2024 | 16.52 | -0.20 | -1.20% | 16.83 | 16.85 | 16.34 | 26,287,703 |
| Feb 28 2024 | 16.72 | -0.98 | -5.54% | 17.72 | 17.83 | 16.5647 | 40,551,328 |
| Feb 27 2024 | 17.70 | 0.05 | 0.28% | 17.76 | 17.91 | 17.58 | 16,712,109 |
| Feb 26 2024 | 17.65 | 0.29 | 1.67% | 17.57 | 17.75 | 17.43 | 14,861,582 |
| Feb 23 2024 | 17.36 | -0.22 | -1.25% | 17.39 | 17.52 | 17.20 | 18,711,974 |
| Feb 22 2024 | 17.58 | -0.06 | -0.34% | 17.65 | 17.65 | 17.35 | 19,234,553 |
| Feb 21 2024 | 17.64 | 0.00 | 0.00% | 17.70 | 17.83 | 17.56 | 15,520,393 |
| Feb 20 2024 | 17.64 | -0.06 | -0.34% | 17.85 | 17.91 | 17.535 | 21,846,761 |
| Feb 16 2024 | 17.70 | 0.30 | 1.72% | 17.54 | 17.80 | 17.51 | 17,089,395 |
| Feb 15 2024 | 17.40 | 0.48 | 2.84% | 16.94 | 17.46 | 16.91 | 13,490,340 |
| Feb 14 2024 | 16.92 | -0.04 | -0.24% | 17.07 | 17.29 | 16.89 | 15,285,083 |
| Feb 13 2024 | 16.96 | -0.31 | -1.80% | 17.17 | 17.18 | 16.85 | 12,248,330 |
| Feb 12 2024 | 17.27 | 0.08 | 0.47% | 17.21 | 17.565 | 17.21 | 9,578,015 |
| Feb 09 2024 | 17.19 | -0.05 | -0.29% | 17.34 | 17.395 | 17.125 | 14,154,172 |
| Feb 08 2024 | 17.24 | -0.15 | -0.86% | 17.38 | 17.49 | 17.20 | 9,190,510 |
| Feb 07 2024 | 17.39 | 0.16 | 0.93% | 17.39 | 17.43 | 17.185 | 10,845,874 |
| Feb 06 2024 | 17.23 | 0.31 | 1.83% | 17.24 | 17.47 | 17.11 | 15,850,723 |
| Feb 05 2024 | 16.92 | -0.09 | -0.53% | 17.01 | 17.125 | 16.74 | 22,359,263 |
| Feb 02 2024 | 17.01 | -0.48 | -2.74% | 17.34 | 17.42 | 16.99 | 16,523,909 |
| Feb 01 2024 | 17.49 | 0.42 | 2.46% | 17.44 | 17.76 | 17.175 | 23,718,841 |
| Jan 31 2024 | 17.07 | 0.03 | 0.18% | 17.11 | 17.39 | 16.97 | 22,211,682 |
| Jan 30 2024 | 17.04 | -0.12 | -0.70% | 17.09 | 17.21 | 16.96 | 10,982,748 |
| Jan 29 2024 | 17.16 | 0.11 | 0.65% | 17.00 | 17.22 | 16.86 | 12,985,039 |
