Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
11.69
+0.23 (2.01%)
At close: Jul 29, 2025, 4:00 PM
11.67
-0.02 (-0.17%)
Pre-market: Jul 30, 2025, 7:42 AM EDT

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202511.4611.7211.4411.6911.692.01%7,672,834
Jul 28, 202511.5511.6211.3311.4611.46-0.61%9,275,515
Jul 25, 202511.5811.6211.5011.5311.53-0.52%3,071,518
Jul 24, 202511.4811.6011.4511.5911.59-4,783,779
Jul 23, 202511.3211.6111.2911.5911.593.02%7,391,049
Jul 22, 202511.2211.3411.1911.2511.250.90%8,229,661
Jul 21, 202511.1111.2711.1011.1511.150.36%5,827,400
Jul 18, 202511.4011.4210.9511.1111.11-2.11%7,155,982
Jul 17, 202511.3011.4211.2911.3511.35-0.26%4,151,340
Jul 16, 202511.3711.4911.3011.3811.38-0.87%5,942,224
Jul 15, 202511.6111.6411.3811.4811.48-0.43%4,173,382
Jul 14, 202511.7311.7311.5111.5311.53-1.79%4,759,661
Jul 11, 202511.6711.7811.6311.7411.740.69%5,718,140
Jul 10, 202511.4711.7311.4611.6611.66-0.68%6,862,673
Jul 9, 202511.9011.9311.6911.7411.74-1.92%3,839,332
Jul 8, 202511.8011.9711.7811.9711.972.22%5,045,218
Jul 7, 202511.7911.8311.6411.7111.71-1.68%4,761,954
Jul 3, 202511.8211.9811.8111.9111.910.51%2,784,928
Jul 2, 202511.6011.8811.5211.8511.852.60%6,830,673
Jul 1, 202511.5511.5811.4511.5511.550.09%3,694,553
Jun 30, 202511.4011.6011.3411.5411.541.32%7,245,828
Jun 27, 202511.4111.4611.3611.3911.39-0.26%3,740,622
Jun 26, 202511.3911.4811.3411.4211.421.51%3,935,460
Jun 25, 202511.3311.3811.2511.2511.25-0.71%4,694,234
Jun 24, 202511.3811.5811.3211.3311.33-2.33%7,310,560
Jun 23, 202512.0112.0211.5511.6011.60-3.09%9,640,551
Jun 20, 202511.9512.0911.9111.9711.970.34%8,695,658
Jun 18, 202512.0012.1011.8411.9311.93-0.33%6,181,368
Jun 17, 202511.9112.1011.8811.9711.972.05%6,874,636
Jun 16, 202511.7411.9511.6611.7311.73-0.51%8,739,606
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