Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
10.63
+0.16 (1.53%)
At close: Jun 6, 2025, 4:00 PM
10.62
-0.01 (-0.09%)
After-hours: Jun 6, 2025, 5:58 PM EDT
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.51 | 10.66 | 10.50 | 10.63 | - | 1.53% | 4,833,510 |
| 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 |
| May 15, 2025 | 11.25 | 11.33 | 11.19 | 11.24 | 10.95 | -1.06% | 4,122,935 |
| May 14, 2025 | 11.37 | 11.45 | 11.28 | 11.36 | 11.07 | -0.87% | 3,785,041 |
| May 13, 2025 | 11.20 | 11.49 | 11.13 | 11.46 | 11.17 | 2.41% | 8,236,757 |
| May 12, 2025 | 11.30 | 11.35 | 11.13 | 11.19 | 10.91 | 2.01% | 9,115,079 |
| May 9, 2025 | 10.94 | 10.99 | 10.84 | 10.97 | 10.69 | 0.92% | 5,274,496 |
| May 8, 2025 | 10.75 | 10.94 | 10.72 | 10.87 | 10.59 | 3.33% | 8,348,782 |
| May 7, 2025 | 10.50 | 10.54 | 10.41 | 10.52 | 10.25 | -0.38% | 9,752,947 |
| May 6, 2025 | 10.58 | 10.63 | 10.45 | 10.56 | 10.29 | 1.05% | 7,136,239 |
| May 5, 2025 | 10.79 | 10.81 | 10.45 | 10.45 | 10.18 | -4.13% | 6,890,545 |
| May 2, 2025 | 10.75 | 10.91 | 10.62 | 10.90 | 10.62 | 2.35% | 5,432,009 |
| May 1, 2025 | 10.55 | 10.78 | 10.51 | 10.65 | 10.38 | 0.85% | 5,543,962 |
| Apr 30, 2025 | 10.70 | 10.76 | 10.55 | 10.56 | 10.29 | -2.31% | 7,484,558 |
| Apr 29, 2025 | 10.70 | 10.93 | 10.65 | 10.81 | 10.54 | 0.56% | 4,859,898 |
| Apr 28, 2025 | 10.74 | 10.87 | 10.66 | 10.75 | 10.48 | -0.09% | 4,415,927 |
| Apr 25, 2025 | 10.67 | 10.84 | 10.63 | 10.76 | 10.49 | 0.37% | 4,646,000 |
| Apr 24, 2025 | 10.84 | 10.84 | 10.57 | 10.72 | 10.45 | 0.19% | 6,922,268 |
| Apr 23, 2025 | 10.99 | 11.20 | 10.69 | 10.70 | 10.43 | -0.93% | 10,623,115 |
| Apr 22, 2025 | 10.58 | 10.88 | 10.52 | 10.80 | 10.53 | 0.84% | 6,906,219 |
| Apr 21, 2025 | 10.85 | 10.85 | 10.53 | 10.71 | 10.31 | -1.11% | 5,290,626 |
| Apr 17, 2025 | 10.68 | 10.98 | 10.64 | 10.83 | 10.43 | 2.75% | 8,279,570 |
| Apr 16, 2025 | 10.61 | 10.73 | 10.49 | 10.54 | 10.15 | 0.19% | 7,671,446 |
| Apr 15, 2025 | 10.80 | 10.86 | 10.51 | 10.52 | 10.13 | -2.86% | 6,894,616 |
| Apr 14, 2025 | 11.20 | 11.24 | 10.71 | 10.83 | 10.43 | -0.28% | 6,526,556 |
| Apr 11, 2025 | 10.52 | 10.98 | 10.42 | 10.86 | 10.46 | 2.55% | 7,221,866 |
| Apr 10, 2025 | 11.00 | 11.06 | 10.54 | 10.59 | 10.20 | -7.11% | 9,869,197 |
| Apr 9, 2025 | 10.31 | 11.49 | 10.28 | 11.40 | 10.98 | 6.94% | 13,073,125 |
| Apr 8, 2025 | 11.51 | 11.51 | 10.61 | 10.66 | 10.26 | -4.74% | 10,351,636 |
| Apr 7, 2025 | 11.50 | 11.87 | 11.15 | 11.19 | 10.78 | -5.73% | 17,722,695 |
| Apr 4, 2025 | 12.07 | 12.08 | 11.61 | 11.87 | 11.43 | -6.90% | 14,445,949 |
| Apr 3, 2025 | 12.78 | 12.94 | 12.75 | 12.75 | 12.28 | -2.60% | 10,459,798 |
| Apr 2, 2025 | 13.07 | 13.09 | 12.97 | 13.09 | 12.60 | -0.53% | 2,192,668 |
| Apr 1, 2025 | 13.09 | 13.39 | 13.06 | 13.16 | 12.67 | 0.92% | 4,288,803 |
| Mar 31, 2025 | 13.03 | 13.16 | 12.90 | 13.04 | 12.56 | -0.08% | 3,364,915 |
| Mar 28, 2025 | 13.11 | 13.17 | 12.86 | 13.05 | 12.57 | -0.53% | 3,340,913 |
| Mar 27, 2025 | 13.09 | 13.26 | 13.04 | 13.12 | 12.63 | 0.15% | 3,256,662 |