Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
11.48
+0.01 (0.09%)
At close: Sep 2, 2025, 4:00 PM
11.50
+0.02 (0.17%)
After-hours: Sep 2, 2025, 7:48 PM EDT

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202511.4011.5111.3611.4811.480.09%4,089,448
Aug 29, 202511.4711.5511.4311.4711.47-6,382,955
Aug 28, 202511.3711.5311.3511.4711.471.59%5,968,556
Aug 27, 202511.1711.3311.1411.2911.290.71%4,784,659
Aug 26, 202511.2311.3011.1211.2111.21-1.06%5,592,169
Aug 25, 202511.2411.3911.2111.3311.33-0.79%6,058,854
Aug 22, 202511.1411.4411.1411.4211.223.16%10,822,257
Aug 21, 202511.0211.1310.9411.0710.880.54%4,080,774
Aug 20, 202511.0311.1111.0011.0110.820.92%3,249,067
Aug 19, 202511.0011.0510.8910.9110.72-2.42%7,339,315
Aug 18, 202511.1711.2911.1111.1810.990.45%3,202,691
Aug 15, 202511.1211.1811.0411.1310.94-0.36%6,260,441
Aug 14, 202511.2411.2511.0911.1710.98-1.59%4,985,272
Aug 13, 202511.3611.4511.2711.3511.16-0.26%5,400,790
Aug 12, 202511.4111.5911.3511.3811.190.98%4,736,612
Aug 11, 202511.2911.3511.2211.2711.080.45%6,981,771
Aug 8, 202511.7811.7811.2211.2211.03-6.42%15,140,172
Aug 7, 202511.9012.0411.8511.9911.791.10%4,633,924
Aug 6, 202511.9012.0611.7811.8611.660.85%12,097,549
Aug 5, 202511.7111.7911.6411.7611.560.86%4,619,517
Aug 4, 202511.6711.7311.5811.6611.460.52%3,226,322
Aug 1, 202511.7911.8211.5311.6011.40-0.17%4,894,314
Jul 31, 202511.5311.6911.5311.6211.42-1.27%5,788,165
Jul 30, 202511.6311.7911.5111.7711.570.68%6,638,907
Jul 29, 202511.4611.7211.4411.6911.492.01%7,672,834
Jul 28, 202511.5511.6211.3311.4611.26-0.61%9,275,515
Jul 25, 202511.5811.6211.5011.5311.33-0.52%3,071,518
Jul 24, 202511.4811.6011.4511.5911.39-4,783,779
Jul 23, 202511.3211.6111.2911.5911.393.02%7,391,049
Jul 22, 202511.2211.3411.1911.2511.060.90%8,229,661
Jul 21, 202511.1111.2711.1011.1510.960.36%5,827,400
Jul 18, 202511.4011.4210.9511.1110.92-2.11%7,155,982
Jul 17, 202511.3011.4211.2911.3511.16-0.26%4,151,340
Jul 16, 202511.3711.4911.3011.3811.19-0.87%5,942,224
Jul 15, 202511.6111.6411.3811.4811.28-0.43%4,173,382
Jul 14, 202511.7311.7311.5111.5311.33-1.79%4,759,661
Jul 11, 202511.6711.7811.6311.7411.540.69%5,718,140
Jul 10, 202511.4711.7311.4611.6611.46-0.68%6,862,673
Jul 9, 202511.9011.9311.6911.7411.54-1.92%3,839,332
Jul 8, 202511.8011.9711.7811.9711.772.22%5,045,218
Jul 7, 202511.7911.8311.6411.7111.51-1.68%4,761,954
Jul 3, 202511.8211.9811.8111.9111.710.51%2,784,928
Jul 2, 202511.6011.8811.5211.8511.652.60%6,830,673
Jul 1, 202511.5511.5811.4511.5511.350.09%3,694,553
Jun 30, 202511.4011.6011.3411.5411.341.32%7,245,828
Jun 27, 202511.4111.4611.3611.3911.20-0.26%3,740,622
Jun 26, 202511.3911.4811.3411.4211.221.51%3,935,460
Jun 25, 202511.3311.3811.2511.2511.06-0.71%4,694,234
Jun 24, 202511.3811.5811.3211.3311.14-2.33%7,310,560
Jun 23, 202512.0112.0211.5511.6011.40-3.09%9,640,551