PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.50	13.58	13.45	13.54	13.54	0.52%	4,187,546
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
Jan 16, 2025	12.33	12.39	12.15	12.25	12.25	-1.13%	3,200,225
Jan 15, 2025	12.29	12.42	12.20	12.39	12.39	1.72%	3,849,193
Jan 14, 2025	12.18	12.26	12.07	12.18	12.18	-	3,351,542
Jan 13, 2025	12.20	12.33	12.15	12.18	12.18	0.66%	3,905,348
Jan 10, 2025	12.33	12.34	12.10	12.10	12.10	0.25%	4,418,699
Jan 8, 2025	12.00	12.08	11.94	12.07	12.07	-0.82%	3,382,336
Jan 7, 2025	12.01	12.28	12.01	12.17	12.17	2.35%	6,515,290
Jan 6, 2025	11.84	12.02	11.81	11.89	11.89	0.68%	6,059,871
Jan 3, 2025	11.96	11.98	11.77	11.81	11.81	-2.32%	6,003,147
Jan 2, 2025	11.73	12.09	11.70	12.09	12.09	2.11%	6,460,876
Dec 31, 2024	11.75	11.89	11.71	11.84	11.84	0.94%	2,333,429
Dec 30, 2024	11.67	11.79	11.61	11.73	11.73	1.56%	3,693,660
Dec 27, 2024	11.54	11.64	11.52	11.55	11.55	-3.99%	4,409,194
Dec 26, 2024	11.95	12.12	11.91	12.03	11.79	-0.25%	5,712,986
Dec 24, 2024	12.03	12.14	11.93	12.06	11.82	0.92%	1,005,327
Dec 23, 2024	11.99	12.04	11.89	11.95	11.72	-1.40%	5,703,618
Dec 20, 2024	12.18	12.25	12.07	12.12	11.88	0.41%	6,241,685
Dec 19, 2024	12.20	12.24	12.07	12.07	11.83	1.43%	7,361,327
Dec 18, 2024	12.45	12.49	11.84	11.90	11.67	-5.03%	8,604,181
Dec 17, 2024	12.37	12.68	12.28	12.53	12.28	1.29%	6,524,076
Dec 16, 2024	12.54	12.62	12.34	12.37	12.13	-1.83%	3,890,612
Dec 13, 2024	12.78	12.82	12.55	12.60	12.35	-4.91%	4,760,761
Dec 12, 2024	13.54	13.58	13.17	13.25	12.46	-2.21%	6,160,170
Dec 11, 2024	13.49	13.68	13.22	13.55	12.74	1.88%	5,983,627
Dec 10, 2024	13.32	13.40	13.28	13.30	12.51	1.29%	4,780,641
Dec 9, 2024	13.05	13.21	13.02	13.13	12.35	2.26%	6,001,492
Dec 6, 2024	13.08	13.09	12.80	12.84	12.08	-3.17%	5,397,301
Dec 5, 2024	13.16	13.31	13.13	13.26	12.47	2.00%	6,199,391
Dec 4, 2024	13.11	13.18	12.91	13.00	12.23	-0.15%	7,366,780
Dec 3, 2024	12.90	13.06	12.88	13.02	12.25	0.54%	6,477,942
Dec 2, 2024	12.85	13.02	12.80	12.95	12.18	-0.69%	8,666,584
Nov 29, 2024	12.75	13.08	12.73	13.04	12.26	-0.84%	7,934,465
Nov 27, 2024	13.47	13.53	13.12	13.15	12.37	-2.38%	8,580,919
Nov 26, 2024	13.55	13.56	13.40	13.47	12.67	-0.37%	3,072,217
Nov 25, 2024	13.65	13.74	13.47	13.52	12.72	-0.52%	5,092,159
Nov 22, 2024	13.27	13.72	13.25	13.59	12.78	4.30%	11,311,935
Nov 21, 2024	13.00	13.13	12.91	13.03	12.26	-0.91%	6,764,607
Nov 20, 2024	13.11	13.35	13.08	13.15	12.37	0.46%	4,603,897
Nov 19, 2024	13.22	13.27	13.05	13.09	12.31	-1.36%	3,398,730
Nov 18, 2024	13.07	13.32	13.07	13.27	12.48	2.31%	5,668,139
Nov 15, 2024	12.88	13.14	12.88	12.97	12.20	1.01%	3,485,035
Nov 14, 2024	12.81	12.93	12.75	12.84	12.08	0.71%	5,386,811
Nov 13, 2024	12.71	12.79	12.61	12.75	11.99	-0.08%	4,851,816
Nov 12, 2024	12.61	12.86	12.61	12.76	12.00	1.03%	6,683,822
Nov 11, 2024	12.55	12.64	12.39	12.63	11.88	-0.32%	4,441,603
Nov 8, 2024	12.55	12.68	12.30	12.67	11.92	1.28%	7,764,696
Nov 7, 2024	12.54	12.61	12.43	12.51	11.77	0.40%	5,698,792
Nov 6, 2024	12.16	12.47	12.10	12.46	11.72	1.38%	6,227,379
Nov 5, 2024	12.22	12.33	12.09	12.29	11.56	0.66%	3,020,489
Nov 4, 2024	12.33	12.37	12.20	12.21	11.48	1.58%	4,086,818
Nov 1, 2024	12.40	12.41	12.01	12.02	11.31	-2.83%	4,411,903
Oct 31, 2024	12.40	12.47	12.31	12.37	11.63	-0.32%	4,190,344
Oct 30, 2024	12.50	12.59	12.41	12.41	11.67	-0.48%	4,747,898
Oct 29, 2024	12.62	12.68	12.43	12.47	11.73	-0.95%	6,950,204
Oct 28, 2024	12.50	12.65	12.43	12.59	11.84	-0.24%	24,668,472
Oct 25, 2024	12.69	12.78	12.55	12.62	11.87	-0.08%	7,978,528
Oct 24, 2024	12.48	12.70	12.47	12.63	11.88	1.12%	4,109,766
Oct 23, 2024	12.53	12.56	12.42	12.49	11.75	-1.42%	3,848,784
Oct 22, 2024	12.74	12.78	12.62	12.67	11.92	-0.31%	2,788,391
Oct 21, 2024	12.90	12.90	12.70	12.71	11.95	-1.24%	4,915,578
Oct 18, 2024	13.07	13.10	12.84	12.87	12.10	-1.08%	3,815,100
Oct 17, 2024	13.00	13.08	12.93	13.01	12.24	-0.84%	5,255,519
Oct 16, 2024	13.14	13.26	13.12	13.12	12.34	-	3,614,692
Oct 15, 2024	13.21	13.25	13.11	13.12	12.34	-2.81%	5,875,657
Oct 14, 2024	13.33	13.59	13.31	13.50	12.70	1.20%	5,267,831
Oct 11, 2024	13.38	13.39	13.25	13.34	12.55	-1.19%	4,913,661
Oct 10, 2024	13.43	13.53	13.41	13.50	12.70	1.28%	4,256,954
Oct 9, 2024	13.34	13.40	13.24	13.33	12.54	-1.84%	4,756,769
Oct 8, 2024	13.74	13.75	13.48	13.58	12.77	-2.93%	5,003,420
Oct 7, 2024	13.93	14.01	13.85	13.99	13.16	0.65%	11,618,555
Oct 4, 2024	13.82	13.92	13.75	13.90	13.07	0.22%	4,007,009
Oct 3, 2024	13.62	13.91	13.57	13.87	13.05	0.80%	7,779,974
Oct 2, 2024	13.91	13.98	13.72	13.76	12.94	1.55%	6,029,917
Oct 1, 2024	13.15	13.73	13.14	13.55	12.74	2.73%	8,884,641
Sep 30, 2024	13.28	13.28	13.11	13.19	12.41	-0.60%	4,843,861
Sep 27, 2024	13.21	13.36	13.21	13.27	12.48	0.23%	24,848,915
Sep 26, 2024	13.37	13.40	13.22	13.24	12.45	-2.07%	8,697,860