Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
11.69
+0.23 (2.01%)
At close: Jul 29, 2025, 4:00 PM
11.67
-0.02 (-0.17%)
Pre-market: Jul 30, 2025, 7:42 AM EDT
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 11.46 | 11.72 | 11.44 | 11.69 | 11.69 | 2.01% | 7,672,834 |
| Jul 28, 2025 | 11.55 | 11.62 | 11.33 | 11.46 | 11.46 | -0.61% | 9,275,515 |
| Jul 25, 2025 | 11.58 | 11.62 | 11.50 | 11.53 | 11.53 | -0.52% | 3,071,518 |
| Jul 24, 2025 | 11.48 | 11.60 | 11.45 | 11.59 | 11.59 | - | 4,783,779 |
| Jul 23, 2025 | 11.32 | 11.61 | 11.29 | 11.59 | 11.59 | 3.02% | 7,391,049 |
| Jul 22, 2025 | 11.22 | 11.34 | 11.19 | 11.25 | 11.25 | 0.90% | 8,229,661 |
| Jul 21, 2025 | 11.11 | 11.27 | 11.10 | 11.15 | 11.15 | 0.36% | 5,827,400 |
| Jul 18, 2025 | 11.40 | 11.42 | 10.95 | 11.11 | 11.11 | -2.11% | 7,155,982 |
| Jul 17, 2025 | 11.30 | 11.42 | 11.29 | 11.35 | 11.35 | -0.26% | 4,151,340 |
| Jul 16, 2025 | 11.37 | 11.49 | 11.30 | 11.38 | 11.38 | -0.87% | 5,942,224 |
| Jul 15, 2025 | 11.61 | 11.64 | 11.38 | 11.48 | 11.48 | -0.43% | 4,173,382 |
| Jul 14, 2025 | 11.73 | 11.73 | 11.51 | 11.53 | 11.53 | -1.79% | 4,759,661 |
| Jul 11, 2025 | 11.67 | 11.78 | 11.63 | 11.74 | 11.74 | 0.69% | 5,718,140 |
| Jul 10, 2025 | 11.47 | 11.73 | 11.46 | 11.66 | 11.66 | -0.68% | 6,862,673 |
| Jul 9, 2025 | 11.90 | 11.93 | 11.69 | 11.74 | 11.74 | -1.92% | 3,839,332 |
| Jul 8, 2025 | 11.80 | 11.97 | 11.78 | 11.97 | 11.97 | 2.22% | 5,045,218 |
| Jul 7, 2025 | 11.79 | 11.83 | 11.64 | 11.71 | 11.71 | -1.68% | 4,761,954 |
| Jul 3, 2025 | 11.82 | 11.98 | 11.81 | 11.91 | 11.91 | 0.51% | 2,784,928 |
| Jul 2, 2025 | 11.60 | 11.88 | 11.52 | 11.85 | 11.85 | 2.60% | 6,830,673 |
| Jul 1, 2025 | 11.55 | 11.58 | 11.45 | 11.55 | 11.55 | 0.09% | 3,694,553 |
| Jun 30, 2025 | 11.40 | 11.60 | 11.34 | 11.54 | 11.54 | 1.32% | 7,245,828 |
| Jun 27, 2025 | 11.41 | 11.46 | 11.36 | 11.39 | 11.39 | -0.26% | 3,740,622 |
| Jun 26, 2025 | 11.39 | 11.48 | 11.34 | 11.42 | 11.42 | 1.51% | 3,935,460 |
| Jun 25, 2025 | 11.33 | 11.38 | 11.25 | 11.25 | 11.25 | -0.71% | 4,694,234 |
| Jun 24, 2025 | 11.38 | 11.58 | 11.32 | 11.33 | 11.33 | -2.33% | 7,310,560 |
| Jun 23, 2025 | 12.01 | 12.02 | 11.55 | 11.60 | 11.60 | -3.09% | 9,640,551 |
| Jun 20, 2025 | 11.95 | 12.09 | 11.91 | 11.97 | 11.97 | 0.34% | 8,695,658 |
| Jun 18, 2025 | 12.00 | 12.10 | 11.84 | 11.93 | 11.93 | -0.33% | 6,181,368 |
| Jun 17, 2025 | 11.91 | 12.10 | 11.88 | 11.97 | 11.97 | 2.05% | 6,874,636 |
| Jun 16, 2025 | 11.74 | 11.95 | 11.66 | 11.73 | 11.73 | -0.51% | 8,739,606 |
| Jun 13, 2025 | 11.71 | 11.81 | 11.58 | 11.79 | 11.79 | 2.70% | 9,860,781 |
| Jun 12, 2025 | 11.17 | 11.50 | 11.16 | 11.48 | 11.48 | 2.41% | 5,835,791 |
| Jun 11, 2025 | 10.96 | 11.24 | 10.93 | 11.21 | 11.21 | 3.99% | 5,714,311 |
| Jun 10, 2025 | 10.61 | 10.86 | 10.60 | 10.78 | 10.78 | 2.86% | 9,083,881 |
| Jun 9, 2025 | 10.40 | 10.58 | 10.33 | 10.48 | 10.48 | -1.41% | 8,397,974 |
| Jun 6, 2025 | 10.51 | 10.66 | 10.50 | 10.63 | 10.63 | 1.53% | 4,847,173 |
| Jun 5, 2025 | 10.53 | 10.55 | 10.41 | 10.47 | 10.47 | 0.96% | 6,691,693 |
| Jun 4, 2025 | 10.75 | 10.82 | 10.36 | 10.37 | 10.37 | -5.38% | 8,221,733 |
| Jun 3, 2025 | 10.74 | 11.02 | 10.61 | 10.96 | 10.68 | - | 9,448,783 |
| Jun 2, 2025 | 11.03 | 11.06 | 10.88 | 10.96 | 10.68 | 1.29% | 6,524,614 |
| May 30, 2025 | 10.95 | 10.96 | 10.80 | 10.82 | 10.55 | -2.08% | 4,752,133 |
| May 29, 2025 | 11.04 | 11.08 | 10.94 | 11.05 | 10.77 | 0.09% | 4,406,108 |
| May 28, 2025 | 11.14 | 11.16 | 11.01 | 11.04 | 10.76 | -0.81% | 5,446,450 |
| May 27, 2025 | 11.15 | 11.17 | 11.08 | 11.13 | 10.85 | 0.45% | 4,443,973 |
| May 23, 2025 | 10.82 | 11.09 | 10.82 | 11.08 | 10.80 | 0.09% | 5,171,717 |
| May 22, 2025 | 11.17 | 11.24 | 11.03 | 11.07 | 10.79 | -1.34% | 7,852,564 |
| May 21, 2025 | 11.36 | 11.37 | 11.20 | 11.22 | 10.94 | -0.71% | 5,499,188 |
| May 20, 2025 | 11.36 | 11.40 | 11.24 | 11.30 | 11.01 | 0.09% | 4,738,721 |
| May 19, 2025 | 11.21 | 11.37 | 11.16 | 11.29 | 11.00 | - | 4,131,169 |
| May 16, 2025 | 11.23 | 11.32 | 11.09 | 11.29 | 11.00 | 0.44% | 3,853,499 |