Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
12.08
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
12.05
-0.03 (-0.25%)
Pre-market: Sep 29, 2025, 7:22 AM EDT

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202512.1712.2512.0512.0812.08-5,809,173
Sep 25, 202512.2412.2412.0212.0812.08-1.47%7,632,428
Sep 24, 202512.1512.2912.1312.2612.261.07%9,376,263
Sep 23, 202511.8212.1611.8212.1312.133.15%12,702,785
Sep 22, 202511.5911.8011.5611.7611.760.68%3,769,879
Sep 19, 202511.8011.8011.6011.6811.68-1.10%6,789,338
Sep 18, 202511.9812.0111.7511.8111.81-1.09%5,565,257
Sep 17, 202511.9512.0411.8611.9411.940.08%5,713,160
Sep 16, 202511.9211.9611.8211.9311.930.59%6,911,671
Sep 15, 202511.7311.8811.6511.8611.861.63%7,668,499
Sep 12, 202511.7011.8311.6411.6711.670.09%6,026,026
Sep 11, 202511.6711.7011.5911.6611.66-0.43%6,295,972
Sep 10, 202511.4511.7111.4511.7111.712.81%9,555,982
Sep 9, 202511.3811.5111.3611.3911.390.44%6,531,236
Sep 8, 202511.3411.4311.2211.3411.340.35%4,673,523
Sep 5, 202511.4311.4511.1511.3011.30-1.05%8,014,379
Sep 4, 202511.4011.4811.3411.4211.420.26%5,722,054
Sep 3, 202511.4311.5111.3211.3911.39-0.78%7,113,515
Sep 2, 202511.4011.5111.3611.4811.480.09%4,089,448
Aug 29, 202511.4711.5511.4311.4711.47-6,382,955
Aug 28, 202511.3711.5311.3511.4711.471.59%5,968,556
Aug 27, 202511.1711.3311.1411.2911.290.71%4,784,659
Aug 26, 202511.2311.3011.1211.2111.21-1.06%5,592,169
Aug 25, 202511.2411.3911.2111.3311.33-0.79%6,058,854
Aug 22, 202511.1411.4411.1411.4211.223.16%10,822,257
Aug 21, 202511.0211.1310.9411.0710.880.54%4,080,774
Aug 20, 202511.0311.1111.0011.0110.820.92%3,249,067
Aug 19, 202511.0011.0510.8910.9110.72-2.42%7,339,315
Aug 18, 202511.1711.2911.1111.1810.990.45%3,202,691
Aug 15, 202511.1211.1811.0411.1310.94-0.36%6,260,441
Aug 14, 202511.2411.2511.0911.1710.98-1.59%4,985,272
Aug 13, 202511.3611.4511.2711.3511.16-0.26%5,400,790
Aug 12, 202511.4111.5911.3511.3811.190.98%4,736,612
Aug 11, 202511.2911.3511.2211.2711.080.45%6,981,771
Aug 8, 202511.7811.7811.2211.2211.03-6.42%15,140,172
Aug 7, 202511.9012.0411.8511.9911.791.10%4,633,924
Aug 6, 202511.9012.0611.7811.8611.660.85%12,097,549
Aug 5, 202511.7111.7911.6411.7611.560.86%4,619,517
Aug 4, 202511.6711.7311.5811.6611.460.52%3,226,322
Aug 1, 202511.7911.8211.5311.6011.40-0.17%4,894,314
Jul 31, 202511.5311.6911.5311.6211.42-1.27%5,788,165
Jul 30, 202511.6311.7911.5111.7711.570.68%6,638,907
Jul 29, 202511.4611.7211.4411.6911.492.01%7,672,834
Jul 28, 202511.5511.6211.3311.4611.26-0.61%9,275,515
Jul 25, 202511.5811.6211.5011.5311.33-0.52%3,071,518
Jul 24, 202511.4811.6011.4511.5911.39-4,783,779
Jul 23, 202511.3211.6111.2911.5911.393.02%7,391,049
Jul 22, 202511.2211.3411.1911.2511.060.90%8,229,661
Jul 21, 202511.1111.2711.1011.1510.960.36%5,827,400
Jul 18, 202511.4011.4210.9511.1110.92-2.11%7,155,982