PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.90	18.00	17.82	18.09	-	0.95%	2,126,689
Mar 18, 2026	17.90	18.09	17.90	17.92	17.92	0.79%	8,471,875
Mar 17, 2026	17.78	18.16	17.66	17.78	17.78	1.83%	12,485,022
Mar 16, 2026	17.11	17.57	16.98	17.46	17.46	4.05%	11,327,880
Mar 13, 2026	17.14	17.18	16.76	16.78	16.78	-2.27%	16,519,247
Mar 12, 2026	17.61	17.63	16.88	17.17	17.17	-1.32%	21,640,388
Mar 11, 2026	16.88	17.42	16.87	17.40	17.40	5.20%	17,425,680
Mar 10, 2026	16.39	16.72	16.28	16.54	16.54	-0.90%	13,278,895
Mar 9, 2026	16.50	17.02	16.48	16.69	16.69	3.54%	29,288,029
Mar 6, 2026	16.00	16.30	15.81	16.12	16.12	4.20%	23,214,204
Mar 5, 2026	15.31	15.48	15.19	15.47	15.47	-0.13%	12,134,006
Mar 4, 2026	15.51	15.62	15.33	15.49	15.49	-0.64%	9,089,304
Mar 3, 2026	15.60	15.85	15.36	15.59	15.59	-1.83%	20,314,121
Mar 2, 2026	15.82	15.94	15.63	15.88	15.88	3.12%	14,781,753
Feb 27, 2026	15.56	15.67	15.32	15.40	15.40	-0.06%	10,081,866
Feb 26, 2026	15.32	15.47	15.14	15.41	15.41	-0.58%	7,749,968
Feb 25, 2026	15.38	15.52	15.16	15.50	15.50	0.58%	6,815,363
Feb 24, 2026	15.12	15.41	15.07	15.41	15.41	2.87%	10,367,245
Feb 23, 2026	14.83	15.29	14.81	14.98	14.98	1.97%	15,349,113
Feb 20, 2026	14.52	14.70	14.42	14.69	14.69	1.03%	7,104,829
Feb 19, 2026	14.45	14.64	14.38	14.54	14.54	2.11%	10,020,645
Feb 18, 2026	14.22	14.39	14.08	14.24	14.24	1.64%	7,434,967
Feb 17, 2026	14.15	14.15	13.83	14.01	14.01	-0.99%	5,173,751
Feb 13, 2026	14.04	14.18	13.95	14.15	14.15	-0.70%	7,217,640
Feb 12, 2026	14.72	14.72	14.13	14.25	14.25	-3.46%	13,850,387
Feb 11, 2026	14.64	14.86	14.61	14.76	14.76	2.50%	17,898,952
Feb 10, 2026	14.33	14.42	14.24	14.40	14.40	-0.35%	6,280,277
Feb 9, 2026	14.15	14.45	14.11	14.45	14.45	2.56%	7,333,836
Feb 6, 2026	14.14	14.25	13.99	14.09	14.09	0.21%	6,726,763
Feb 5, 2026	14.24	14.36	14.03	14.06	14.06	-1.33%	10,105,727
Feb 4, 2026	14.32	14.39	14.08	14.25	14.25	-1.18%	11,732,836
Feb 3, 2026	14.56	14.70	14.18	14.42	14.42	1.98%	15,893,154
Feb 2, 2026	13.96	14.16	13.92	14.14	14.14	-1.53%	12,139,816
Jan 30, 2026	14.45	14.56	14.09	14.36	14.36	-1.37%	14,783,005
Jan 29, 2026	14.82	14.92	14.33	14.56	14.56	1.18%	19,884,154
Jan 28, 2026	14.29	14.42	14.12	14.39	14.39	2.71%	14,841,368
Jan 27, 2026	13.70	14.03	13.70	14.01	14.01	4.47%	13,231,619
Jan 26, 2026	13.46	13.56	13.30	13.41	13.41	0.68%	8,082,696
Jan 23, 2026	12.99	13.42	12.93	13.32	13.32	4.88%	13,476,675
Jan 22, 2026	12.65	12.86	12.60	12.70	12.70	0.47%	17,373,296
Jan 21, 2026	12.14	12.64	12.14	12.64	12.64	4.90%	15,939,891
Jan 20, 2026	11.97	12.12	11.96	12.05	12.05	0.84%	10,735,113
Jan 16, 2026	11.84	12.01	11.84	11.95	11.95	0.59%	7,464,064
Jan 15, 2026	11.73	11.93	11.67	11.88	11.88	0.17%	6,600,175
Jan 14, 2026	11.67	12.08	11.67	11.86	11.86	1.80%	22,774,844
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