PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	11.67	12.02	11.67	12.04	-	3.35%	11,142,362
Jan 13, 2026	11.39	11.67	11.39	11.65	11.65	3.19%	12,494,677
Jan 12, 2026	11.32	11.40	11.28	11.29	11.29	-0.44%	5,042,538
Jan 9, 2026	11.27	11.46	11.27	11.34	11.34	0.71%	5,736,819
Jan 8, 2026	11.12	11.28	11.10	11.26	11.26	2.18%	6,741,965
Jan 7, 2026	11.02	11.06	10.95	11.02	11.02	-	5,684,815
Jan 6, 2026	11.25	11.32	11.01	11.02	11.02	-1.34%	10,507,643
Jan 5, 2026	11.22	11.24	10.95	11.17	11.17	-1.41%	12,648,681
Jan 2, 2026	11.28	11.37	11.15	11.33	11.33	0.53%	5,067,081
Dec 31, 2025	11.29	11.31	11.25	11.27	11.27	-0.35%	2,896,971
Dec 30, 2025	11.18	11.31	11.17	11.31	11.31	2.45%	5,478,975
Dec 29, 2025	11.01	11.08	10.96	11.04	11.04	0.45%	4,527,486
Dec 26, 2025	10.90	11.02	10.89	10.99	10.99	-3.00%	6,085,802
Dec 24, 2025	11.34	11.34	11.23	11.33	11.02	0.35%	1,889,142
Dec 23, 2025	11.19	11.29	11.18	11.29	10.98	1.35%	4,484,274
Dec 22, 2025	11.29	11.31	11.14	11.14	10.84	-0.36%	6,527,414
Dec 19, 2025	11.29	11.32	11.17	11.18	10.88	-0.18%	4,357,700
Dec 18, 2025	11.26	11.32	11.15	11.20	10.90	-0.44%	6,440,272
Dec 17, 2025	11.25	11.27	11.15	11.25	10.94	-	5,567,597
Dec 16, 2025	11.47	11.50	11.20	11.25	10.94	-3.60%	8,929,273
Dec 15, 2025	11.78	11.79	11.66	11.67	11.35	0.17%	4,929,494
Dec 12, 2025	11.74	11.75	11.54	11.65	11.33	0.69%	6,776,106
Dec 11, 2025	11.61	11.66	11.55	11.57	11.26	-0.77%	6,233,847
Dec 10, 2025	11.64	11.71	11.50	11.66	11.34	-0.68%	6,798,148
Dec 9, 2025	11.50	11.74	11.50	11.74	11.42	0.60%	6,668,081
Dec 8, 2025	11.66	11.78	11.57	11.67	11.35	1.57%	7,441,234
Dec 5, 2025	12.20	12.33	11.47	11.49	11.18	-6.43%	20,813,394
Dec 4, 2025	12.36	12.38	12.21	12.28	11.95	0.99%	6,321,537
Dec 3, 2025	12.13	12.26	12.13	12.16	11.83	1.08%	4,601,940
Dec 2, 2025	11.97	12.03	11.77	12.03	11.70	1.60%	5,536,498
Dec 1, 2025	11.85	12.06	11.84	11.84	11.52	-0.42%	5,428,763
Nov 28, 2025	11.86	11.91	11.81	11.89	11.57	-1.16%	3,627,778
Nov 26, 2025	12.04	12.11	11.96	12.03	11.70	0.75%	3,693,785
Nov 25, 2025	12.00	12.03	11.86	11.94	11.62	-1.16%	5,680,515
Nov 24, 2025	12.09	12.14	11.97	12.08	11.75	0.42%	6,703,597
Nov 21, 2025	12.05	12.12	11.94	12.03	11.70	-0.08%	6,019,220
Nov 20, 2025	12.31	12.38	12.03	12.04	11.71	-2.03%	5,491,343
Nov 19, 2025	12.23	12.36	12.21	12.29	11.96	-1.05%	8,058,070
Nov 18, 2025	12.29	12.48	12.28	12.42	12.08	0.57%	6,071,896
Nov 17, 2025	12.43	12.46	12.29	12.35	12.01	-0.48%	5,600,943
Nov 14, 2025	12.35	12.57	12.32	12.41	12.07	0.98%	7,680,863
Nov 13, 2025	12.34	12.48	12.21	12.29	11.96	0.49%	11,553,469
Nov 12, 2025	12.43	12.47	12.12	12.23	11.90	-3.40%	16,049,123
Nov 11, 2025	12.41	12.71	12.39	12.66	12.32	3.60%	23,931,409
Nov 10, 2025	12.15	12.28	12.00	12.22	11.89	1.33%	11,073,936
Nov 7, 2025	11.56	12.06	11.52	12.06	11.73	4.24%	17,131,984
Nov 6, 2025	11.63	11.68	11.54	11.57	11.26	0.35%	6,683,175
Nov 5, 2025	11.28	11.56	11.27	11.53	11.22	3.22%	10,427,187
Nov 4, 2025	11.11	11.20	11.07	11.17	10.87	-0.27%	4,967,820
Nov 3, 2025	11.19	11.40	11.17	11.20	10.90	1.36%	10,369,497