Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
10.70
-0.10 (-0.93%)
At close: Apr 23, 2025, 4:00 PM
10.80
+0.10 (0.93%)
Pre-market: Apr 24, 2025, 4:16 AM EDT
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.99 | 11.20 | 10.69 | 10.70 | 10.70 | -0.93% | 10,611,099 |
| Apr 22, 2025 | 10.58 | 10.88 | 10.52 | 10.80 | 10.80 | 0.84% | 6,906,219 |
| Apr 21, 2025 | 10.85 | 10.85 | 10.53 | 10.71 | 10.71 | -1.11% | 5,290,626 |
| Apr 17, 2025 | 10.68 | 10.98 | 10.64 | 10.83 | 10.83 | 2.75% | 8,279,570 |
| Apr 16, 2025 | 10.61 | 10.73 | 10.49 | 10.54 | 10.54 | 0.19% | 7,671,446 |
| Apr 15, 2025 | 10.80 | 10.86 | 10.51 | 10.52 | 10.52 | -2.86% | 6,894,616 |
| Apr 14, 2025 | 11.20 | 11.24 | 10.71 | 10.83 | 10.83 | -0.28% | 6,526,556 |
| Apr 11, 2025 | 10.52 | 10.98 | 10.42 | 10.86 | 10.86 | 2.55% | 7,221,866 |
| Apr 10, 2025 | 11.00 | 11.06 | 10.54 | 10.59 | 10.59 | -7.11% | 9,869,197 |
| Apr 9, 2025 | 10.31 | 11.49 | 10.28 | 11.40 | 11.40 | 6.94% | 13,073,125 |
| Apr 8, 2025 | 11.51 | 11.51 | 10.61 | 10.66 | 10.66 | -4.74% | 10,351,636 |
| Apr 7, 2025 | 11.50 | 11.87 | 11.15 | 11.19 | 11.19 | -5.73% | 17,722,695 |
| Apr 4, 2025 | 12.07 | 12.08 | 11.61 | 11.87 | 11.87 | -6.90% | 14,445,949 |
| Apr 3, 2025 | 12.78 | 12.94 | 12.75 | 12.75 | 12.75 | -2.60% | 10,459,798 |
| Apr 2, 2025 | 13.07 | 13.09 | 12.97 | 13.09 | 13.09 | -0.53% | 2,192,668 |
| Apr 1, 2025 | 13.09 | 13.39 | 13.06 | 13.16 | 13.16 | 0.92% | 4,288,803 |
| Mar 31, 2025 | 13.03 | 13.16 | 12.90 | 13.04 | 13.04 | -0.08% | 3,364,915 |
| Mar 28, 2025 | 13.11 | 13.17 | 12.86 | 13.05 | 13.05 | -0.53% | 3,340,913 |
| Mar 27, 2025 | 13.09 | 13.26 | 13.04 | 13.12 | 13.12 | 0.15% | 3,256,662 |
| Mar 26, 2025 | 13.07 | 13.15 | 13.02 | 13.10 | 13.10 | 0.61% | 3,038,948 |
| Mar 25, 2025 | 12.88 | 13.20 | 12.87 | 13.02 | 13.02 | 1.88% | 5,034,304 |
| Mar 24, 2025 | 12.80 | 12.91 | 12.70 | 12.78 | 12.78 | -1.31% | 2,818,233 |
| Mar 21, 2025 | 12.76 | 12.98 | 12.71 | 12.95 | 12.95 | 1.25% | 7,349,902 |
| Mar 20, 2025 | 12.77 | 12.88 | 12.62 | 12.79 | 12.79 | -0.31% | 5,615,145 |
| Mar 19, 2025 | 12.77 | 12.91 | 12.70 | 12.83 | 12.83 | 0.55% | 3,417,111 |
| Mar 18, 2025 | 12.80 | 12.82 | 12.66 | 12.76 | 12.76 | -0.23% | 2,761,962 |
| Mar 17, 2025 | 12.54 | 12.86 | 12.51 | 12.79 | 12.79 | 2.73% | 7,736,667 |
| Mar 14, 2025 | 11.99 | 12.47 | 11.96 | 12.45 | 12.45 | 5.15% | 7,213,995 |
| Mar 13, 2025 | 11.73 | 11.93 | 11.70 | 11.84 | 11.84 | 0.51% | 4,134,556 |
| Mar 12, 2025 | 11.70 | 11.83 | 11.67 | 11.78 | 11.78 | 0.51% | 2,754,486 |
| Mar 11, 2025 | 11.84 | 11.87 | 11.62 | 11.72 | 11.72 | -1.01% | 4,474,700 |
| Mar 10, 2025 | 11.89 | 11.92 | 11.69 | 11.84 | 11.84 | -1.42% | 6,264,512 |
| Mar 7, 2025 | 11.94 | 12.07 | 11.90 | 12.01 | 12.01 | 1.09% | 5,033,239 |
| Mar 6, 2025 | 12.03 | 12.04 | 11.81 | 11.88 | 11.88 | -0.83% | 5,026,158 |
| Mar 5, 2025 | 11.94 | 12.07 | 11.66 | 11.98 | 11.98 | 0.93% | 11,618,490 |
| Mar 4, 2025 | 11.89 | 11.96 | 11.60 | 11.87 | 11.87 | -0.84% | 5,504,466 |
| Mar 3, 2025 | 12.33 | 12.57 | 11.91 | 11.97 | 11.97 | -1.97% | 5,155,248 |
| Feb 28, 2025 | 12.29 | 12.39 | 12.17 | 12.21 | 12.21 | -2.32% | 5,754,520 |
| Feb 27, 2025 | 12.54 | 12.61 | 12.16 | 12.50 | 12.50 | -4.51% | 13,619,475 |
| Feb 26, 2025 | 13.16 | 13.17 | 13.03 | 13.09 | 13.09 | -0.61% | 5,003,608 |
| Feb 25, 2025 | 13.31 | 13.35 | 13.15 | 13.17 | 13.17 | -0.60% | 3,907,947 |
| Feb 24, 2025 | 13.41 | 13.42 | 13.18 | 13.25 | 13.25 | -1.34% | 3,646,870 |
| Feb 21, 2025 | 13.45 | 13.51 | 13.35 | 13.43 | 13.43 | -0.81% | 3,080,244 |
| Feb 20, 2025 | 13.50 | 13.58 | 13.45 | 13.54 | 13.54 | 0.52% | 4,198,328 |
| Feb 19, 2025 | 13.45 | 13.60 | 13.40 | 13.47 | 13.47 | -0.07% | 4,602,771 |
| Feb 18, 2025 | 13.31 | 13.54 | 13.28 | 13.48 | 13.48 | 2.51% | 4,246,071 |
| Feb 14, 2025 | 12.79 | 13.22 | 12.79 | 13.15 | 13.15 | 4.28% | 6,654,874 |
| Feb 13, 2025 | 12.44 | 12.62 | 12.44 | 12.61 | 12.61 | 0.24% | 4,925,684 |
| Feb 12, 2025 | 12.68 | 12.73 | 12.55 | 12.58 | 12.58 | -1.80% | 3,300,284 |
| Feb 11, 2025 | 12.86 | 12.86 | 12.74 | 12.81 | 12.81 | 0.47% | 2,432,027 |