Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
12.62
-0.01 (-0.08%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 12.48 | 12.70 | 12.47 | 12.63 | 12.63 | 1.12% | 4,109,766 |
| Oct 23, 2024 | 12.53 | 12.56 | 12.42 | 12.49 | 12.49 | -1.42% | 3,848,784 |
| Oct 22, 2024 | 12.74 | 12.78 | 12.62 | 12.67 | 12.67 | -0.31% | 2,788,391 |
| Oct 21, 2024 | 12.90 | 12.90 | 12.70 | 12.71 | 12.71 | -1.24% | 4,915,578 |
| Oct 18, 2024 | 13.07 | 13.10 | 12.84 | 12.87 | 12.87 | -1.08% | 3,815,100 |
| Oct 17, 2024 | 13.00 | 13.08 | 12.93 | 13.01 | 13.01 | -0.84% | 5,255,519 |
| Oct 16, 2024 | 13.14 | 13.26 | 13.12 | 13.12 | 13.12 | - | 3,614,692 |
| Oct 15, 2024 | 13.21 | 13.25 | 13.11 | 13.12 | 13.12 | -2.81% | 5,875,657 |
| Oct 14, 2024 | 13.33 | 13.59 | 13.31 | 13.50 | 13.50 | 1.20% | 5,267,831 |
| Oct 11, 2024 | 13.38 | 13.39 | 13.25 | 13.34 | 13.34 | -1.19% | 4,913,661 |
| Oct 10, 2024 | 13.43 | 13.53 | 13.41 | 13.50 | 13.50 | 1.28% | 4,256,954 |
| Oct 9, 2024 | 13.34 | 13.40 | 13.24 | 13.33 | 13.33 | -1.84% | 4,756,769 |
| Oct 8, 2024 | 13.74 | 13.75 | 13.48 | 13.58 | 13.58 | -2.93% | 5,003,420 |
| Oct 7, 2024 | 13.93 | 14.01 | 13.85 | 13.99 | 13.99 | 0.65% | 11,618,555 |
| Oct 4, 2024 | 13.82 | 13.92 | 13.75 | 13.90 | 13.90 | 0.22% | 4,007,009 |
| Oct 3, 2024 | 13.62 | 13.91 | 13.57 | 13.87 | 13.87 | 0.80% | 7,779,974 |
| Oct 2, 2024 | 13.91 | 13.98 | 13.72 | 13.76 | 13.76 | 1.55% | 6,029,917 |
| Oct 1, 2024 | 13.15 | 13.73 | 13.14 | 13.55 | 13.55 | 2.73% | 8,884,641 |
| Sep 30, 2024 | 13.28 | 13.28 | 13.11 | 13.19 | 13.19 | -0.60% | 4,843,861 |
| Sep 27, 2024 | 13.21 | 13.36 | 13.21 | 13.27 | 13.27 | 0.23% | 24,848,915 |
| Sep 26, 2024 | 13.37 | 13.40 | 13.22 | 13.24 | 13.24 | -2.07% | 8,697,860 |
| Sep 25, 2024 | 13.57 | 13.65 | 13.48 | 13.52 | 13.52 | 0.22% | 5,546,797 |
| Sep 24, 2024 | 13.59 | 13.64 | 13.45 | 13.49 | 13.49 | 1.89% | 4,328,058 |
| Sep 23, 2024 | 13.19 | 13.32 | 13.14 | 13.24 | 13.24 | 1.30% | 9,767,179 |
| Sep 20, 2024 | 13.27 | 13.29 | 13.06 | 13.07 | 13.07 | -2.32% | 11,291,836 |
| Sep 19, 2024 | 13.45 | 13.46 | 13.30 | 13.38 | 13.38 | 1.06% | 3,249,146 |
| Sep 18, 2024 | 13.46 | 13.47 | 13.17 | 13.24 | 13.24 | -1.71% | 4,815,476 |
| Sep 17, 2024 | 13.47 | 13.49 | 13.34 | 13.47 | 13.47 | -0.22% | 2,543,854 |
| Sep 16, 2024 | 13.57 | 13.69 | 13.48 | 13.50 | 13.50 | 2.27% | 4,758,334 |
| Sep 13, 2024 | 13.30 | 13.46 | 13.16 | 13.20 | 13.20 | 0.69% | 5,103,784 |
| Sep 12, 2024 | 13.19 | 13.20 | 12.96 | 13.11 | 13.11 | -0.83% | 4,343,368 |
| Sep 11, 2024 | 13.37 | 13.37 | 13.01 | 13.22 | 13.22 | 0.46% | 5,175,098 |
| Sep 10, 2024 | 13.47 | 13.53 | 13.06 | 13.16 | 13.16 | -3.16% | 6,488,535 |
| Sep 9, 2024 | 13.40 | 13.69 | 13.38 | 13.59 | 13.59 | 1.19% | 4,803,925 |
| Sep 6, 2024 | 13.78 | 13.79 | 13.38 | 13.43 | 13.43 | -2.18% | 4,746,676 |
| Sep 5, 2024 | 13.78 | 13.85 | 13.69 | 13.73 | 13.73 | 0.44% | 4,424,042 |
| Sep 4, 2024 | 13.69 | 13.79 | 13.65 | 13.67 | 13.67 | 0.22% | 4,116,142 |
| Sep 3, 2024 | 13.83 | 13.83 | 13.60 | 13.64 | 13.64 | -2.15% | 4,475,480 |
| Aug 30, 2024 | 13.75 | 14.00 | 13.72 | 13.94 | 13.94 | -0.50% | 4,815,935 |
| Aug 29, 2024 | 14.02 | 14.15 | 13.92 | 14.01 | 14.01 | -2.03% | 3,858,205 |
| Aug 28, 2024 | 14.14 | 14.35 | 14.11 | 14.30 | 14.30 | 0.56% | 4,567,064 |
| Aug 27, 2024 | 14.28 | 14.34 | 14.16 | 14.22 | 14.22 | -1.46% | 5,225,738 |
| Aug 26, 2024 | 13.75 | 14.44 | 13.74 | 14.43 | 14.43 | 7.21% | 10,972,232 |
| Aug 23, 2024 | 13.46 | 13.58 | 13.41 | 13.46 | 13.46 | -0.88% | 5,079,218 |
| Aug 22, 2024 | 13.70 | 13.73 | 13.57 | 13.58 | 13.39 | -1.95% | 3,965,992 |
| Aug 21, 2024 | 14.07 | 14.08 | 13.79 | 13.85 | 13.65 | -0.14% | 4,464,048 |
| Aug 20, 2024 | 14.05 | 14.07 | 13.84 | 13.87 | 13.67 | -2.19% | 5,947,862 |
| Aug 19, 2024 | 14.20 | 14.34 | 14.15 | 14.18 | 13.98 | 0.78% | 4,566,753 |
| Aug 16, 2024 | 14.00 | 14.14 | 13.94 | 14.07 | 13.87 | 0.86% | 4,404,555 |
| Aug 15, 2024 | 13.90 | 14.11 | 13.86 | 13.95 | 13.75 | 1.53% | 4,109,772 |
| Aug 14, 2024 | 13.71 | 13.85 | 13.66 | 13.74 | 13.55 | 0.66% | 3,885,849 |
| Aug 13, 2024 | 13.61 | 13.68 | 13.46 | 13.65 | 13.46 | 0.66% | 4,195,240 |
| Aug 12, 2024 | 13.51 | 13.73 | 13.46 | 13.56 | 13.37 | 2.81% | 5,277,631 |
| Aug 9, 2024 | 12.99 | 13.41 | 12.87 | 13.19 | 13.00 | - | 7,161,253 |
| Aug 8, 2024 | 12.90 | 13.25 | 12.82 | 13.19 | 13.00 | 2.65% | 8,929,543 |
| Aug 7, 2024 | 13.06 | 13.08 | 12.78 | 12.85 | 12.67 | 0.31% | 5,051,875 |
| Aug 6, 2024 | 12.52 | 12.98 | 12.43 | 12.81 | 12.63 | 4.15% | 10,420,529 |
| Aug 5, 2024 | 12.01 | 12.31 | 11.93 | 12.30 | 12.13 | -1.44% | 7,170,685 |
| Aug 2, 2024 | 12.67 | 12.82 | 12.44 | 12.48 | 12.30 | -2.80% | 4,902,671 |
| Aug 1, 2024 | 13.29 | 13.33 | 12.81 | 12.84 | 12.66 | -2.43% | 4,900,126 |
| Jul 31, 2024 | 13.12 | 13.22 | 13.08 | 13.16 | 12.97 | 1.15% | 5,254,729 |
| Jul 30, 2024 | 12.89 | 13.04 | 12.88 | 13.01 | 12.83 | -0.15% | 3,179,844 |
| Jul 29, 2024 | 13.20 | 13.27 | 12.84 | 13.03 | 12.85 | -2.10% | 4,767,879 |
| Jul 26, 2024 | 13.32 | 13.43 | 13.23 | 13.31 | 13.12 | 0.15% | 3,261,253 |
| Jul 25, 2024 | 13.28 | 13.38 | 13.17 | 13.29 | 13.10 | -0.37% | 2,972,898 |
| Jul 24, 2024 | 13.33 | 13.54 | 13.31 | 13.34 | 13.15 | -0.37% | 4,031,503 |
| Jul 23, 2024 | 13.48 | 13.56 | 13.38 | 13.39 | 13.20 | -1.54% | 3,845,401 |
| Jul 22, 2024 | 13.81 | 13.83 | 13.58 | 13.60 | 13.41 | -1.16% | 3,326,343 |
| Jul 19, 2024 | 13.93 | 13.95 | 13.71 | 13.76 | 13.57 | -0.29% | 2,874,004 |
| Jul 18, 2024 | 13.85 | 13.92 | 13.74 | 13.80 | 13.61 | -1.99% | 3,843,718 |
| Jul 17, 2024 | 14.05 | 14.11 | 13.98 | 14.08 | 13.88 | -0.28% | 3,020,956 |
| Jul 16, 2024 | 14.15 | 14.16 | 13.95 | 14.12 | 13.92 | 0.07% | 3,821,096 |
| Jul 15, 2024 | 14.05 | 14.24 | 13.99 | 14.11 | 13.91 | 0.50% | 2,737,022 |
| Jul 12, 2024 | 14.08 | 14.13 | 13.99 | 14.04 | 13.84 | -0.64% | 2,603,639 |
| Jul 11, 2024 | 14.11 | 14.18 | 14.00 | 14.13 | 13.93 | 0.36% | 2,223,695 |
| Jul 10, 2024 | 14.26 | 14.30 | 13.99 | 14.08 | 13.88 | -0.71% | 2,957,868 |
| Jul 9, 2024 | 14.12 | 14.23 | 14.01 | 14.18 | 13.98 | 0.78% | 4,375,968 |
| Jul 8, 2024 | 13.58 | 14.07 | 13.57 | 14.07 | 13.87 | 2.10% | 4,695,231 |
| Jul 5, 2024 | 13.56 | 13.78 | 13.48 | 13.78 | 13.59 | 0.58% | 6,539,006 |
| Jul 3, 2024 | 13.68 | 13.83 | 13.57 | 13.70 | 13.51 | 0.37% | 3,366,505 |
| Jul 2, 2024 | 13.74 | 13.80 | 13.48 | 13.65 | 13.46 | -0.07% | 4,363,164 |
| Jul 1, 2024 | 13.76 | 13.87 | 13.64 | 13.66 | 13.47 | 0.15% | 3,510,468 |
| Jun 28, 2024 | 13.65 | 13.70 | 13.50 | 13.64 | 13.45 | -0.29% | 4,966,706 |
| Jun 27, 2024 | 13.67 | 13.78 | 13.48 | 13.68 | 13.49 | 1.41% | 4,866,537 |
| Jun 26, 2024 | 13.34 | 13.49 | 13.29 | 13.49 | 13.30 | -0.74% | 4,487,345 |
| Jun 25, 2024 | 13.64 | 13.66 | 13.49 | 13.59 | 13.40 | -0.59% | 3,434,722 |
| Jun 24, 2024 | 13.59 | 13.71 | 13.51 | 13.67 | 13.48 | 1.64% | 4,747,677 |
| Jun 21, 2024 | 13.47 | 13.53 | 13.39 | 13.45 | 13.26 | 0.67% | 3,967,228 |
| Jun 20, 2024 | 13.41 | 13.62 | 13.30 | 13.36 | 13.17 | 1.06% | 6,614,724 |
| Jun 18, 2024 | 12.97 | 13.31 | 12.97 | 13.22 | 13.03 | 2.72% | 5,460,279 |
| Jun 17, 2024 | 12.66 | 12.95 | 12.66 | 12.87 | 12.69 | -0.31% | 5,697,270 |
| Jun 14, 2024 | 13.09 | 13.23 | 12.78 | 12.91 | 12.73 | -2.27% | 7,872,030 |
| Jun 13, 2024 | 13.30 | 13.36 | 12.90 | 13.21 | 13.02 | -2.72% | 7,682,766 |
| Jun 12, 2024 | 14.00 | 14.02 | 13.53 | 13.58 | 13.01 | -3.00% | 9,021,599 |
| Jun 11, 2024 | 14.07 | 14.13 | 13.94 | 14.00 | 13.42 | 0.07% | 3,320,865 |
| Jun 10, 2024 | 13.88 | 14.16 | 13.84 | 13.99 | 13.41 | 1.01% | 4,204,926 |
| Jun 7, 2024 | 14.46 | 14.50 | 13.82 | 13.85 | 13.27 | -5.01% | 9,438,093 |
| Jun 6, 2024 | 14.50 | 14.70 | 14.48 | 14.58 | 13.97 | 0.90% | 5,746,692 |
| Jun 5, 2024 | 14.46 | 14.50 | 14.33 | 14.45 | 13.85 | 0.28% | 2,776,054 |
| Jun 4, 2024 | 14.47 | 14.48 | 14.27 | 14.41 | 13.81 | -2.24% | 6,360,938 |