PBR Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.31445702 | $0.31756992 | $0.29098642 | $0.30099889 | $1.09M |
| 2022-03-22 | $0.23048401 | $0.32807724 | $0.22968689 | $0.31464676 | $2.65M |
| 2022-03-21 | $0.23609757 | $0.23609757 | $0.23012107 | $0.23021401 | $632,421.78 |
| 2022-03-18 | $0.24755197 | $0.25016792 | $0.23583445 | $0.24786586 | $886,688.14 |
| 2022-03-17 | $0.24641311 | $0.25472748 | $0.24239441 | $0.2472733 | $911,563.31 |
| 2022-03-16 | $0.23148522 | $0.25230979 | $0.23079092 | $0.24645943 | $1.24M |
| 2022-03-15 | $0.23572418 | $0.24186087 | $0.22603341 | $0.23221612 | $1.52M |
| 2022-03-14 | $0.23114888 | $0.23894123 | $0.22627849 | $0.2347302 | $1.22M |
| 2022-03-13 | $0.25151646 | $0.25525116 | $0.22968154 | $0.23104777 | $1.55M |
| 2022-03-12 | $0.24950342 | $0.25697503 | $0.24844396 | $0.25215509 | $1.54M |
| 2022-03-11 | $0.25705199 | $0.26924821 | $0.24756577 | $0.24902737 | $1.02M |
| 2022-03-10 | $0.28064851 | $0.28064851 | $0.25204224 | $0.25857802 | $1.23M |
| 2022-03-09 | $0.26988756 | $0.30072225 | $0.26971305 | $0.28400479 | $1.32M |
| 2022-03-08 | $0.26083571 | $0.27609971 | $0.25791076 | $0.26983239 | $932,121.27 |
| 2022-03-07 | $0.28338398 | $0.30096139 | $0.2558957 | $0.26109321 | $1.36M |
| 2022-03-06 | $0.33432968 | $0.34347078 | $0.28105428 | $0.28105428 | $1.46M |
| 2022-03-05 | $0.30055944 | $0.3447091 | $0.29536782 | $0.33325239 | $881,772.43 |
| 2022-03-04 | $0.31967786 | $0.33926935 | $0.28408593 | $0.30050365 | $1.53M |
| 2022-03-03 | $0.38595401 | $0.42815549 | $0.3242101 | $0.33331405 | $2.08M |
| 2022-03-02 | $0.30995266 | $0.42851821 | $0.30670147 | $0.38714357 | $3.77M |
| 2022-03-01 | $0.27703837 | $0.31863013 | $0.27703837 | $0.30767641 | $1.34M |
| 2022-02-28 | $0.25417146 | $0.27696455 | $0.24768825 | $0.27696455 | $1.24M |
| 2022-02-27 | $0.26901747 | $0.26919844 | $0.24493713 | $0.25400576 | $1.24M |
| 2022-02-26 | $0.27076941 | $0.27972802 | $0.26232989 | $0.26935122 | $941,428.42 |
| 2022-02-25 | $0.25776349 | $0.27195436 | $0.24780313 | $0.27081485 | $1.07M |
| 2022-02-24 | $0.26968563 | $0.26996672 | $0.22198882 | $0.25775629 | $1.34M |
| 2022-02-23 | $0.27075732 | $0.30494333 | $0.26453738 | $0.26963133 | $1.30M |
| 2022-02-22 | $0.26240676 | $0.27606863 | $0.23897327 | $0.27226912 | $1.30M |
| 2022-02-21 | $0.28188444 | $0.312924 | $0.26151054 | $0.26207615 | $1.17M |
| 2022-02-20 | $0.33226765 | $0.33854174 | $0.26567621 | $0.28136823 | $1.91M |