Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
11.89
-0.14 (-1.16%)
Nov 28, 2025, 1:00 PM EST - Market closed
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.86 | 11.89 | 11.81 | 11.89 | 11.89 | -1.16% | 3,623,662 |
| Nov 26, 2025 | 12.04 | 12.11 | 11.96 | 12.03 | 12.03 | 0.75% | 3,682,767 |
| Nov 25, 2025 | 12.00 | 12.03 | 11.86 | 11.94 | 11.94 | -1.16% | 5,460,591 |
| Nov 24, 2025 | 12.09 | 12.14 | 11.97 | 12.08 | 12.08 | 0.42% | 6,698,450 |
| Nov 21, 2025 | 12.05 | 12.12 | 11.94 | 12.03 | 12.03 | -0.08% | 5,863,957 |
| Nov 20, 2025 | 12.31 | 12.38 | 12.03 | 12.04 | 12.04 | -2.03% | 5,491,169 |
| Nov 19, 2025 | 12.23 | 12.36 | 12.21 | 12.29 | 12.29 | -1.05% | 8,058,070 |
| Nov 18, 2025 | 12.29 | 12.48 | 12.28 | 12.42 | 12.42 | 0.57% | 6,071,896 |
| Nov 17, 2025 | 12.43 | 12.46 | 12.29 | 12.35 | 12.35 | -0.48% | 5,600,943 |
| Nov 14, 2025 | 12.35 | 12.57 | 12.32 | 12.41 | 12.41 | 0.98% | 7,680,863 |
| Nov 13, 2025 | 12.34 | 12.48 | 12.21 | 12.29 | 12.29 | 0.49% | 11,553,469 |
| Nov 12, 2025 | 12.43 | 12.47 | 12.12 | 12.23 | 12.23 | -3.40% | 16,049,123 |
| Nov 11, 2025 | 12.41 | 12.71 | 12.39 | 12.66 | 12.66 | 3.60% | 23,931,409 |
| Nov 10, 2025 | 12.15 | 12.28 | 12.00 | 12.22 | 12.22 | 1.33% | 11,073,936 |
| Nov 7, 2025 | 11.56 | 12.06 | 11.52 | 12.06 | 12.06 | 4.24% | 17,131,984 |
| Nov 6, 2025 | 11.63 | 11.68 | 11.54 | 11.57 | 11.57 | 0.35% | 6,683,175 |
| Nov 5, 2025 | 11.28 | 11.56 | 11.27 | 11.53 | 11.53 | 3.22% | 10,427,187 |
| Nov 4, 2025 | 11.11 | 11.20 | 11.07 | 11.17 | 11.17 | -0.27% | 4,967,820 |
| Nov 3, 2025 | 11.19 | 11.40 | 11.17 | 11.20 | 11.20 | 1.36% | 10,369,497 |
| Oct 31, 2025 | 11.14 | 11.16 | 10.97 | 11.05 | 11.05 | -0.18% | 5,978,981 |
| Oct 30, 2025 | 11.09 | 11.20 | 11.06 | 11.07 | 11.07 | -1.16% | 5,696,974 |
| Oct 29, 2025 | 11.22 | 11.30 | 11.18 | 11.20 | 11.20 | -0.09% | 6,243,275 |
| Oct 28, 2025 | 11.15 | 11.31 | 11.12 | 11.21 | 11.21 | 0.27% | 5,598,700 |
| Oct 27, 2025 | 11.18 | 11.20 | 11.05 | 11.18 | 11.18 | 0.90% | 6,362,281 |
| Oct 24, 2025 | 11.30 | 11.35 | 11.07 | 11.08 | 11.08 | -1.16% | 4,550,979 |
| Oct 23, 2025 | 11.38 | 11.40 | 11.20 | 11.21 | 11.21 | 1.17% | 5,786,558 |
| Oct 22, 2025 | 11.00 | 11.13 | 10.96 | 11.08 | 11.08 | 1.19% | 8,172,905 |
| Oct 21, 2025 | 11.10 | 11.10 | 10.92 | 10.95 | 10.95 | -0.99% | 7,260,737 |
| Oct 20, 2025 | 11.01 | 11.13 | 10.94 | 11.06 | 11.06 | 0.82% | 9,430,078 |
| Oct 17, 2025 | 10.80 | 11.05 | 10.76 | 10.97 | 10.97 | 1.29% | 8,575,278 |
| Oct 16, 2025 | 10.90 | 10.96 | 10.80 | 10.83 | 10.83 | -0.64% | 5,290,026 |
| Oct 15, 2025 | 11.00 | 11.09 | 10.88 | 10.90 | 10.90 | -0.82% | 5,960,153 |
| Oct 14, 2025 | 10.94 | 11.08 | 10.89 | 10.99 | 10.99 | -0.72% | 6,640,736 |
| Oct 13, 2025 | 11.02 | 11.11 | 10.94 | 11.07 | 11.07 | 1.65% | 4,355,216 |
| Oct 10, 2025 | 11.14 | 11.14 | 10.88 | 10.89 | 10.89 | -2.94% | 10,936,738 |
| Oct 9, 2025 | 11.50 | 11.55 | 11.22 | 11.22 | 11.22 | -2.09% | 6,956,517 |
| Oct 8, 2025 | 11.55 | 11.56 | 11.39 | 11.46 | 11.46 | -0.52% | 6,175,577 |
| Oct 7, 2025 | 11.51 | 11.54 | 11.35 | 11.52 | 11.52 | -0.26% | 5,556,135 |
| Oct 6, 2025 | 11.69 | 11.73 | 11.55 | 11.55 | 11.55 | -0.52% | 7,265,222 |
| Oct 3, 2025 | 11.70 | 11.71 | 11.60 | 11.61 | 11.61 | -0.17% | 4,770,853 |
| Oct 2, 2025 | 11.78 | 11.81 | 11.56 | 11.63 | 11.63 | -0.94% | 4,776,270 |
| Oct 1, 2025 | 11.80 | 11.86 | 11.74 | 11.74 | 11.74 | -0.68% | 4,432,284 |
| Sep 30, 2025 | 11.93 | 11.97 | 11.69 | 11.82 | 11.82 | -0.76% | 11,397,553 |
| Sep 29, 2025 | 12.10 | 12.11 | 11.91 | 11.91 | 11.91 | -1.41% | 7,381,421 |
| Sep 26, 2025 | 12.17 | 12.25 | 12.05 | 12.08 | 12.08 | - | 5,809,173 |
| Sep 25, 2025 | 12.24 | 12.24 | 12.02 | 12.08 | 12.08 | -1.47% | 7,632,428 |
| Sep 24, 2025 | 12.15 | 12.29 | 12.13 | 12.26 | 12.26 | 1.07% | 9,376,263 |
| Sep 23, 2025 | 11.82 | 12.16 | 11.82 | 12.13 | 12.13 | 3.15% | 12,702,785 |
| Sep 22, 2025 | 11.59 | 11.80 | 11.56 | 11.76 | 11.76 | 0.68% | 3,769,879 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.60 | 11.68 | 11.68 | -1.10% | 6,789,338 |