Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
11.79
+0.31 (2.70%)
At close: Jun 13, 2025, 4:00 PM
11.89
+0.10 (0.85%)
Pre-market: Jun 16, 2025, 4:35 AM EDT

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202511.7111.8111.5811.7911.792.70%9,860,781
Jun 12, 202511.1711.5011.1611.4811.482.41%5,835,791
Jun 11, 202510.9611.2410.9311.2111.213.99%5,714,311
Jun 10, 202510.6110.8610.6010.7810.782.86%9,083,881
Jun 9, 202510.4010.5810.3310.4810.48-1.41%8,397,974
Jun 6, 202510.5110.6610.5010.6310.631.53%4,847,173
Jun 5, 202510.5310.5510.4110.4710.470.96%6,691,693
Jun 4, 202510.7510.8210.3610.3710.37-5.38%8,221,733
Jun 3, 202510.7411.0210.6110.9610.68-9,448,783
Jun 2, 202511.0311.0610.8810.9610.681.29%6,524,614
May 30, 202510.9510.9610.8010.8210.55-2.08%4,752,133
May 29, 202511.0411.0810.9411.0510.770.09%4,406,108
May 28, 202511.1411.1611.0111.0410.76-0.81%5,446,450
May 27, 202511.1511.1711.0811.1310.850.45%4,443,973
May 23, 202510.8211.0910.8211.0810.800.09%5,171,717
May 22, 202511.1711.2411.0311.0710.79-1.34%7,852,564
May 21, 202511.3611.3711.2011.2210.94-0.71%5,499,188
May 20, 202511.3611.4011.2411.3011.010.09%4,738,721
May 19, 202511.2111.3711.1611.2911.00-4,131,169
May 16, 202511.2311.3211.0911.2911.000.44%3,853,499
May 15, 202511.2511.3311.1911.2410.95-1.06%4,122,935
May 14, 202511.3711.4511.2811.3611.07-0.87%3,785,041
May 13, 202511.2011.4911.1311.4611.172.41%8,236,757
May 12, 202511.3011.3511.1311.1910.912.01%9,115,079
May 9, 202510.9410.9910.8410.9710.690.92%5,274,496
May 8, 202510.7510.9410.7210.8710.593.33%8,348,782
May 7, 202510.5010.5410.4110.5210.25-0.38%9,752,947
May 6, 202510.5810.6310.4510.5610.291.05%7,136,239
May 5, 202510.7910.8110.4510.4510.18-4.13%6,890,545
May 2, 202510.7510.9110.6210.9010.622.35%5,432,009
May 1, 202510.5510.7810.5110.6510.380.85%5,543,962
Apr 30, 202510.7010.7610.5510.5610.29-2.31%7,484,558
Apr 29, 202510.7010.9310.6510.8110.540.56%4,859,898
Apr 28, 202510.7410.8710.6610.7510.48-0.09%4,415,927
Apr 25, 202510.6710.8410.6310.7610.490.37%4,646,000
Apr 24, 202510.8410.8410.5710.7210.450.19%6,922,268
Apr 23, 202510.9911.2010.6910.7010.43-0.93%10,623,115
Apr 22, 202510.5810.8810.5210.8010.530.84%6,906,219
Apr 21, 202510.8510.8510.5310.7110.31-1.11%5,290,626
Apr 17, 202510.6810.9810.6410.8310.432.75%8,279,570
Apr 16, 202510.6110.7310.4910.5410.150.19%7,671,446
Apr 15, 202510.8010.8610.5110.5210.13-2.86%6,894,616
Apr 14, 202511.2011.2410.7110.8310.43-0.28%6,526,556
Apr 11, 202510.5210.9810.4210.8610.462.55%7,221,866
Apr 10, 202511.0011.0610.5410.5910.20-7.11%9,869,197
Apr 9, 202510.3111.4910.2811.4010.986.94%13,073,125
Apr 8, 202511.5111.5110.6110.6610.26-4.74%10,351,636
Apr 7, 202511.5011.8711.1511.1910.78-5.73%17,722,695
Apr 4, 202512.0712.0811.6111.8711.43-6.90%14,445,949
Apr 3, 202512.7812.9412.7512.7512.28-2.60%10,459,798