Petroleo Brasileiro Petrobras SA ADR (PBR) went public on August 10, 2000, when it opened at a split-adjusted price of $0.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $12.91 | $13.26 | $11.96 | $12.07 | 284,597,554 |
July 2025 | $12.57 | $13.16 | $11.86 | $12.74 | 429,078,600 |
June 2025 | $11.43 | $13.23 | $10.95 | $12.51 | 550,341,700 |
May 2025 | $10.92 | $11.98 | $10.86 | $11.22 | 429,989,900 |
April 2025 | $13.67 | $14.15 | $10.48 | $10.98 | 648,111,600 |
March 2025 | $12.78 | $13.88 | $11.83 | $13.63 | 381,261,900 |
February 2025 | $13.32 | $14.24 | $12.27 | $12.69 | 337,090,700 |
January 2025 | $12.16 | $13.84 | $12.15 | $13.51 | 233,365,700 |
December 2024 | $12.42 | $13.00 | $11.71 | $12.22 | 304,745,400 |
November 2024 | $11.88 | $13.33 | $11.48 | $12.60 | 341,927,300 |
October 2024 | $12.67 | $13.54 | $11.79 | $11.87 | 288,647,500 |
September 2024 | $13.39 | $13.42 | $12.56 | $12.72 | 338,399,000 |
August 2024 | $12.38 | $13.88 | $11.09 | $13.44 | 398,285,200 |
July 2024 | $12.55 | $13.19 | $11.98 | $12.26 | 306,558,200 |
June 2024 | $12.92 | $12.99 | $11.48 | $12.45 | 327,685,700 |
May 2024 | $13.65 | $14.56 | $12.33 | $13.00 | 446,869,000 |
April 2024 | $11.92 | $13.93 | $11.79 | $13.64 | 483,516,300 |
March 2024 | $13.15 | $13.24 | $11.13 | $11.91 | 505,215,700 |
February 2024 | $13.66 | $14.03 | $12.80 | $12.94 | 354,453,400 |
January 2024 | $12.60 | $13.62 | $12.20 | $13.37 | 285,106,700 |
December 2023 | $11.92 | $12.73 | $11.20 | $12.51 | 288,664,200 |
November 2023 | $11.45 | $12.38 | $11.23 | $11.96 | 362,270,900 |
October 2023 | $11.36 | $12.51 | $10.26 | $11.34 | 449,930,000 |
September 2023 | $10.78 | $11.88 | $10.65 | $11.33 | 378,530,400 |
August 2023 | $10.56 | $11.09 | $9.62 | $10.62 | 479,683,600 |
