PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	13.03	13.16	12.90	13.10	-	0.34%	1,911,770
Mar 28, 2025	13.11	13.17	12.86	13.05	13.05	-0.53%	3,340,913
Mar 27, 2025	13.09	13.26	13.04	13.12	13.12	0.15%	3,256,662
Mar 26, 2025	13.07	13.15	13.02	13.10	13.10	0.61%	3,038,948
Mar 25, 2025	12.88	13.20	12.87	13.02	13.02	1.88%	5,034,304
Mar 24, 2025	12.80	12.91	12.70	12.78	12.78	-1.31%	2,818,233
Mar 21, 2025	12.76	12.98	12.71	12.95	12.95	1.25%	7,349,902
Mar 20, 2025	12.77	12.88	12.62	12.79	12.79	-0.31%	5,615,145
Mar 19, 2025	12.77	12.91	12.70	12.83	12.83	0.55%	3,417,111
Mar 18, 2025	12.80	12.82	12.66	12.76	12.76	-0.23%	2,761,962
Mar 17, 2025	12.54	12.86	12.51	12.79	12.79	2.73%	7,736,667
Mar 14, 2025	11.99	12.47	11.96	12.45	12.45	5.15%	7,213,995
Mar 13, 2025	11.73	11.93	11.70	11.84	11.84	0.51%	4,134,556
Mar 12, 2025	11.70	11.83	11.67	11.78	11.78	0.51%	2,754,486
Mar 11, 2025	11.84	11.87	11.62	11.72	11.72	-1.01%	4,474,700
Mar 10, 2025	11.89	11.92	11.69	11.84	11.84	-1.42%	6,264,512
Mar 7, 2025	11.94	12.07	11.90	12.01	12.01	1.09%	5,033,239
Mar 6, 2025	12.03	12.04	11.81	11.88	11.88	-0.83%	5,026,158
Mar 5, 2025	11.94	12.07	11.66	11.98	11.98	0.93%	11,618,490
Mar 4, 2025	11.89	11.96	11.60	11.87	11.87	-0.84%	5,504,466
Mar 3, 2025	12.33	12.57	11.91	11.97	11.97	-1.97%	5,155,248
Feb 28, 2025	12.29	12.39	12.17	12.21	12.21	-2.32%	5,754,520
Feb 27, 2025	12.54	12.61	12.16	12.50	12.50	-4.51%	13,619,475
Feb 26, 2025	13.16	13.17	13.03	13.09	13.09	-0.61%	5,003,608
Feb 25, 2025	13.31	13.35	13.15	13.17	13.17	-0.60%	3,907,947
Feb 24, 2025	13.41	13.42	13.18	13.25	13.25	-1.34%	3,646,870
Feb 21, 2025	13.45	13.51	13.35	13.43	13.43	-0.81%	3,080,244
Feb 20, 2025	13.50	13.58	13.45	13.54	13.54	0.52%	4,198,328
Feb 19, 2025	13.45	13.60	13.40	13.47	13.47	-0.07%	4,602,771
Feb 18, 2025	13.31	13.54	13.28	13.48	13.48	2.51%	4,246,071
Feb 14, 2025	12.79	13.22	12.79	13.15	13.15	4.28%	6,654,874
Feb 13, 2025	12.44	12.62	12.44	12.61	12.61	0.24%	4,925,684
Feb 12, 2025	12.68	12.73	12.55	12.58	12.58	-1.80%	3,300,284
Feb 11, 2025	12.86	12.86	12.74	12.81	12.81	0.47%	2,432,027
Feb 10, 2025	12.73	12.82	12.68	12.75	12.75	1.35%	2,499,719
Feb 7, 2025	12.80	12.81	12.57	12.58	12.58	-1.41%	4,218,985
Feb 6, 2025	12.81	12.87	12.74	12.76	12.76	0.47%	4,008,315
Feb 5, 2025	12.82	12.83	12.68	12.70	12.70	-1.47%	3,510,341
Feb 4, 2025	12.70	12.97	12.70	12.89	12.89	0.08%	3,484,566
Feb 3, 2025	12.77	12.96	12.71	12.88	12.88	-0.16%	4,502,786
Jan 31, 2025	12.85	13.18	12.81	12.90	12.90	0.94%	5,865,796
Jan 30, 2025	12.51	12.81	12.51	12.78	12.78	1.43%	4,891,981
Jan 29, 2025	12.56	12.72	12.53	12.60	12.60	-0.55%	3,242,748
Jan 28, 2025	12.68	12.71	12.57	12.67	12.67	0.72%	4,406,524
Jan 27, 2025	12.52	12.65	12.40	12.58	12.58	1.70%	4,962,909
Jan 24, 2025	12.43	12.48	12.35	12.37	12.37	-0.24%	2,604,443
Jan 23, 2025	12.55	12.59	12.40	12.40	12.40	-0.48%	4,844,475
Jan 22, 2025	12.55	12.65	12.44	12.46	12.46	0.81%	4,388,471
Jan 21, 2025	12.22	12.41	12.16	12.36	12.36	0.90%	3,331,577
Jan 17, 2025	12.25	12.41	12.23	12.25	12.25	-	3,117,010