Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
12.36
+0.11 (0.90%)
At close: Jan 21, 2025, 4:00 PM
12.40
+0.04 (0.32%)
After-hours: Jan 21, 2025, 7:59 PM EST
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 12.22 | 12.41 | 12.16 | 12.36 | 12.36 | 0.90% | 3,327,279 |
| Jan 17, 2025 | 12.25 | 12.41 | 12.23 | 12.25 | 12.25 | - | 3,117,010 |
| Jan 16, 2025 | 12.33 | 12.39 | 12.15 | 12.25 | 12.25 | -1.13% | 3,200,225 |
| Jan 15, 2025 | 12.29 | 12.42 | 12.20 | 12.39 | 12.39 | 1.72% | 3,849,193 |
| Jan 14, 2025 | 12.18 | 12.26 | 12.07 | 12.18 | 12.18 | - | 3,351,542 |
| Jan 13, 2025 | 12.20 | 12.33 | 12.15 | 12.18 | 12.18 | 0.66% | 3,905,348 |
| Jan 10, 2025 | 12.33 | 12.34 | 12.10 | 12.10 | 12.10 | 0.25% | 4,418,699 |
| Jan 8, 2025 | 12.00 | 12.08 | 11.94 | 12.07 | 12.07 | -0.82% | 3,382,336 |
| Jan 7, 2025 | 12.01 | 12.28 | 12.01 | 12.17 | 12.17 | 2.35% | 6,515,290 |
| Jan 6, 2025 | 11.84 | 12.02 | 11.81 | 11.89 | 11.89 | 0.68% | 6,059,871 |
| Jan 3, 2025 | 11.96 | 11.98 | 11.77 | 11.81 | 11.81 | -2.32% | 6,003,147 |
| Jan 2, 2025 | 11.73 | 12.09 | 11.70 | 12.09 | 12.09 | 2.11% | 6,460,876 |
| Dec 31, 2024 | 11.75 | 11.89 | 11.71 | 11.84 | 11.84 | 0.94% | 2,333,429 |
| Dec 30, 2024 | 11.67 | 11.79 | 11.61 | 11.73 | 11.73 | 1.56% | 3,693,660 |
| Dec 27, 2024 | 11.54 | 11.64 | 11.52 | 11.55 | 11.55 | -3.99% | 4,409,194 |
| Dec 26, 2024 | 11.95 | 12.12 | 11.91 | 12.03 | 11.79 | -0.25% | 5,712,986 |
| Dec 24, 2024 | 12.03 | 12.14 | 11.93 | 12.06 | 11.82 | 0.92% | 1,005,327 |
| Dec 23, 2024 | 11.99 | 12.04 | 11.89 | 11.95 | 11.72 | -1.40% | 5,703,618 |
| Dec 20, 2024 | 12.18 | 12.25 | 12.07 | 12.12 | 11.88 | 0.41% | 6,241,685 |
| Dec 19, 2024 | 12.20 | 12.24 | 12.07 | 12.07 | 11.83 | 1.43% | 7,361,327 |
| Dec 18, 2024 | 12.45 | 12.49 | 11.84 | 11.90 | 11.67 | -5.03% | 8,604,181 |
| Dec 17, 2024 | 12.37 | 12.68 | 12.28 | 12.53 | 12.28 | 1.29% | 6,524,076 |
| Dec 16, 2024 | 12.54 | 12.62 | 12.34 | 12.37 | 12.13 | -1.83% | 3,890,612 |
| Dec 13, 2024 | 12.78 | 12.82 | 12.55 | 12.60 | 12.35 | -4.91% | 4,760,761 |
| Dec 12, 2024 | 13.54 | 13.58 | 13.17 | 13.25 | 12.46 | -2.21% | 6,160,170 |
| Dec 11, 2024 | 13.49 | 13.68 | 13.22 | 13.55 | 12.74 | 1.88% | 5,983,627 |
| Dec 10, 2024 | 13.32 | 13.40 | 13.28 | 13.30 | 12.51 | 1.29% | 4,780,641 |
| Dec 9, 2024 | 13.05 | 13.21 | 13.02 | 13.13 | 12.35 | 2.26% | 6,001,492 |
| Dec 6, 2024 | 13.08 | 13.09 | 12.80 | 12.84 | 12.08 | -3.17% | 5,397,301 |
| Dec 5, 2024 | 13.16 | 13.31 | 13.13 | 13.26 | 12.47 | 2.00% | 6,199,391 |
| Dec 4, 2024 | 13.11 | 13.18 | 12.91 | 13.00 | 12.23 | -0.15% | 7,366,780 |
| Dec 3, 2024 | 12.90 | 13.06 | 12.88 | 13.02 | 12.25 | 0.54% | 6,477,942 |
| Dec 2, 2024 | 12.85 | 13.02 | 12.80 | 12.95 | 12.18 | -0.69% | 8,666,584 |
| Nov 29, 2024 | 12.75 | 13.08 | 12.73 | 13.04 | 12.26 | -0.84% | 7,934,465 |
| Nov 27, 2024 | 13.47 | 13.53 | 13.12 | 13.15 | 12.37 | -2.38% | 8,580,919 |
| Nov 26, 2024 | 13.55 | 13.56 | 13.40 | 13.47 | 12.67 | -0.37% | 3,072,217 |
| Nov 25, 2024 | 13.65 | 13.74 | 13.47 | 13.52 | 12.72 | -0.52% | 5,092,159 |
| Nov 22, 2024 | 13.27 | 13.72 | 13.25 | 13.59 | 12.78 | 4.30% | 11,311,935 |
| Nov 21, 2024 | 13.00 | 13.13 | 12.91 | 13.03 | 12.26 | -0.91% | 6,764,607 |
| Nov 20, 2024 | 13.11 | 13.35 | 13.08 | 13.15 | 12.37 | 0.46% | 4,603,897 |
| Nov 19, 2024 | 13.22 | 13.27 | 13.05 | 13.09 | 12.31 | -1.36% | 3,398,730 |
| Nov 18, 2024 | 13.07 | 13.32 | 13.07 | 13.27 | 12.48 | 2.31% | 5,668,139 |
| Nov 15, 2024 | 12.88 | 13.14 | 12.88 | 12.97 | 12.20 | 1.01% | 3,485,035 |
| Nov 14, 2024 | 12.81 | 12.93 | 12.75 | 12.84 | 12.08 | 0.71% | 5,386,811 |
| Nov 13, 2024 | 12.71 | 12.79 | 12.61 | 12.75 | 11.99 | -0.08% | 4,851,816 |
| Nov 12, 2024 | 12.61 | 12.86 | 12.61 | 12.76 | 12.00 | 1.03% | 6,683,822 |
| Nov 11, 2024 | 12.55 | 12.64 | 12.39 | 12.63 | 11.88 | -0.32% | 4,441,603 |
| Nov 8, 2024 | 12.55 | 12.68 | 12.30 | 12.67 | 11.92 | 1.28% | 7,764,696 |
| Nov 7, 2024 | 12.54 | 12.61 | 12.43 | 12.51 | 11.77 | 0.40% | 5,698,792 |
| Nov 6, 2024 | 12.16 | 12.47 | 12.10 | 12.46 | 11.72 | 1.38% | 6,227,379 |
| Nov 5, 2024 | 12.22 | 12.33 | 12.09 | 12.29 | 11.56 | 0.66% | 3,020,489 |
| Nov 4, 2024 | 12.33 | 12.37 | 12.20 | 12.21 | 11.48 | 1.58% | 4,086,818 |
| Nov 1, 2024 | 12.40 | 12.41 | 12.01 | 12.02 | 11.31 | -2.83% | 4,411,903 |
| Oct 31, 2024 | 12.40 | 12.47 | 12.31 | 12.37 | 11.63 | -0.32% | 4,190,344 |
| Oct 30, 2024 | 12.50 | 12.59 | 12.41 | 12.41 | 11.67 | -0.48% | 4,747,898 |
| Oct 29, 2024 | 12.62 | 12.68 | 12.43 | 12.47 | 11.73 | -0.95% | 6,950,204 |
| Oct 28, 2024 | 12.50 | 12.65 | 12.43 | 12.59 | 11.84 | -0.24% | 24,668,472 |
| Oct 25, 2024 | 12.69 | 12.78 | 12.55 | 12.62 | 11.87 | -0.08% | 7,978,528 |
| Oct 24, 2024 | 12.48 | 12.70 | 12.47 | 12.63 | 11.88 | 1.12% | 4,109,766 |
| Oct 23, 2024 | 12.53 | 12.56 | 12.42 | 12.49 | 11.75 | -1.42% | 3,848,784 |
| Oct 22, 2024 | 12.74 | 12.78 | 12.62 | 12.67 | 11.92 | -0.31% | 2,788,391 |
| Oct 21, 2024 | 12.90 | 12.90 | 12.70 | 12.71 | 11.95 | -1.24% | 4,915,578 |
| Oct 18, 2024 | 13.07 | 13.10 | 12.84 | 12.87 | 12.10 | -1.08% | 3,815,100 |
| Oct 17, 2024 | 13.00 | 13.08 | 12.93 | 13.01 | 12.24 | -0.84% | 5,255,519 |
| Oct 16, 2024 | 13.14 | 13.26 | 13.12 | 13.12 | 12.34 | - | 3,614,692 |
| Oct 15, 2024 | 13.21 | 13.25 | 13.11 | 13.12 | 12.34 | -2.81% | 5,875,657 |
| Oct 14, 2024 | 13.33 | 13.59 | 13.31 | 13.50 | 12.70 | 1.20% | 5,267,831 |
| Oct 11, 2024 | 13.38 | 13.39 | 13.25 | 13.34 | 12.55 | -1.19% | 4,913,661 |
| Oct 10, 2024 | 13.43 | 13.53 | 13.41 | 13.50 | 12.70 | 1.28% | 4,256,954 |
| Oct 9, 2024 | 13.34 | 13.40 | 13.24 | 13.33 | 12.54 | -1.84% | 4,756,769 |
| Oct 8, 2024 | 13.74 | 13.75 | 13.48 | 13.58 | 12.77 | -2.93% | 5,003,420 |
| Oct 7, 2024 | 13.93 | 14.01 | 13.85 | 13.99 | 13.16 | 0.65% | 11,618,555 |
| Oct 4, 2024 | 13.82 | 13.92 | 13.75 | 13.90 | 13.07 | 0.22% | 4,007,009 |
| Oct 3, 2024 | 13.62 | 13.91 | 13.57 | 13.87 | 13.05 | 0.80% | 7,779,974 |
| Oct 2, 2024 | 13.91 | 13.98 | 13.72 | 13.76 | 12.94 | 1.55% | 6,029,917 |
| Oct 1, 2024 | 13.15 | 13.73 | 13.14 | 13.55 | 12.74 | 2.73% | 8,884,641 |
| Sep 30, 2024 | 13.28 | 13.28 | 13.11 | 13.19 | 12.41 | -0.60% | 4,843,861 |
| Sep 27, 2024 | 13.21 | 13.36 | 13.21 | 13.27 | 12.48 | 0.23% | 24,848,915 |
| Sep 26, 2024 | 13.37 | 13.40 | 13.22 | 13.24 | 12.45 | -2.07% | 8,697,860 |
| Sep 25, 2024 | 13.57 | 13.65 | 13.48 | 13.52 | 12.72 | 0.22% | 5,546,797 |
| Sep 24, 2024 | 13.59 | 13.64 | 13.45 | 13.49 | 12.69 | 1.89% | 4,328,058 |
| Sep 23, 2024 | 13.19 | 13.32 | 13.14 | 13.24 | 12.45 | 1.30% | 9,767,179 |
| Sep 20, 2024 | 13.27 | 13.29 | 13.06 | 13.07 | 12.29 | -2.32% | 11,291,836 |
| Sep 19, 2024 | 13.45 | 13.46 | 13.30 | 13.38 | 12.58 | 1.06% | 3,249,146 |
| Sep 18, 2024 | 13.46 | 13.47 | 13.17 | 13.24 | 12.45 | -1.71% | 4,815,476 |
| Sep 17, 2024 | 13.47 | 13.49 | 13.34 | 13.47 | 12.67 | -0.22% | 2,543,854 |
| Sep 16, 2024 | 13.57 | 13.69 | 13.48 | 13.50 | 12.70 | 2.27% | 4,758,334 |
| Sep 13, 2024 | 13.30 | 13.46 | 13.16 | 13.20 | 12.42 | 0.69% | 5,103,784 |
| Sep 12, 2024 | 13.19 | 13.20 | 12.96 | 13.11 | 12.33 | -0.83% | 4,343,368 |
| Sep 11, 2024 | 13.37 | 13.37 | 13.01 | 13.22 | 12.43 | 0.46% | 5,175,098 |
| Sep 10, 2024 | 13.47 | 13.53 | 13.06 | 13.16 | 12.38 | -3.16% | 6,488,535 |
| Sep 9, 2024 | 13.40 | 13.69 | 13.38 | 13.59 | 12.78 | 1.19% | 4,803,925 |
| Sep 6, 2024 | 13.78 | 13.79 | 13.38 | 13.43 | 12.63 | -2.18% | 4,746,676 |
| Sep 5, 2024 | 13.78 | 13.85 | 13.69 | 13.73 | 12.91 | 0.44% | 4,424,042 |
| Sep 4, 2024 | 13.69 | 13.79 | 13.65 | 13.67 | 12.86 | 0.22% | 4,116,142 |
| Sep 3, 2024 | 13.83 | 13.83 | 13.60 | 13.64 | 12.83 | -2.15% | 4,475,480 |
| Aug 30, 2024 | 13.75 | 14.00 | 13.72 | 13.94 | 13.11 | -0.50% | 4,815,935 |
| Aug 29, 2024 | 14.02 | 14.15 | 13.92 | 14.01 | 13.18 | -2.03% | 3,858,205 |
| Aug 28, 2024 | 14.14 | 14.35 | 14.11 | 14.30 | 13.45 | 0.56% | 4,567,064 |
| Aug 27, 2024 | 14.28 | 14.34 | 14.16 | 14.22 | 13.37 | -1.46% | 5,225,738 |