Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
10.97
+0.14 (1.29%)
At close: Oct 17, 2025, 4:00 PM EDT
11.00
+0.03 (0.27%)
After-hours: Oct 17, 2025, 7:58 PM EDT
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.80 | 11.05 | 10.76 | 10.97 | 10.97 | 1.29% | 8,548,904 |
| Oct 16, 2025 | 10.90 | 10.96 | 10.80 | 10.83 | 10.83 | -0.64% | 5,290,026 |
| Oct 15, 2025 | 11.00 | 11.09 | 10.88 | 10.90 | 10.90 | -0.82% | 5,960,153 |
| Oct 14, 2025 | 10.94 | 11.08 | 10.89 | 10.99 | 10.99 | -0.72% | 6,640,736 |
| Oct 13, 2025 | 11.02 | 11.11 | 10.94 | 11.07 | 11.07 | 1.65% | 4,355,216 |
| Oct 10, 2025 | 11.14 | 11.14 | 10.88 | 10.89 | 10.89 | -2.94% | 10,936,738 |
| Oct 9, 2025 | 11.50 | 11.55 | 11.22 | 11.22 | 11.22 | -2.09% | 6,956,517 |
| Oct 8, 2025 | 11.55 | 11.56 | 11.39 | 11.46 | 11.46 | -0.52% | 6,175,577 |
| Oct 7, 2025 | 11.51 | 11.54 | 11.35 | 11.52 | 11.52 | -0.26% | 5,556,135 |
| Oct 6, 2025 | 11.69 | 11.73 | 11.55 | 11.55 | 11.55 | -0.52% | 7,265,222 |
| Oct 3, 2025 | 11.70 | 11.71 | 11.60 | 11.61 | 11.61 | -0.17% | 4,770,853 |
| Oct 2, 2025 | 11.78 | 11.81 | 11.56 | 11.63 | 11.63 | -0.94% | 4,776,270 |
| Oct 1, 2025 | 11.80 | 11.86 | 11.74 | 11.74 | 11.74 | -0.68% | 4,432,284 |
| Sep 30, 2025 | 11.93 | 11.97 | 11.69 | 11.82 | 11.82 | -0.76% | 11,397,553 |
| Sep 29, 2025 | 12.10 | 12.11 | 11.91 | 11.91 | 11.91 | -1.41% | 7,381,421 |
| Sep 26, 2025 | 12.17 | 12.25 | 12.05 | 12.08 | 12.08 | - | 5,809,173 |
| Sep 25, 2025 | 12.24 | 12.24 | 12.02 | 12.08 | 12.08 | -1.47% | 7,632,428 |
| Sep 24, 2025 | 12.15 | 12.29 | 12.13 | 12.26 | 12.26 | 1.07% | 9,376,263 |
| Sep 23, 2025 | 11.82 | 12.16 | 11.82 | 12.13 | 12.13 | 3.15% | 12,702,785 |
| Sep 22, 2025 | 11.59 | 11.80 | 11.56 | 11.76 | 11.76 | 0.68% | 3,769,879 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.60 | 11.68 | 11.68 | -1.10% | 6,789,338 |
| Sep 18, 2025 | 11.98 | 12.01 | 11.75 | 11.81 | 11.81 | -1.09% | 5,565,257 |
| Sep 17, 2025 | 11.95 | 12.04 | 11.86 | 11.94 | 11.94 | 0.08% | 5,713,160 |
| Sep 16, 2025 | 11.92 | 11.96 | 11.82 | 11.93 | 11.93 | 0.59% | 6,911,671 |
| Sep 15, 2025 | 11.73 | 11.88 | 11.65 | 11.86 | 11.86 | 1.63% | 7,668,499 |
| Sep 12, 2025 | 11.70 | 11.83 | 11.64 | 11.67 | 11.67 | 0.09% | 6,026,026 |
| Sep 11, 2025 | 11.67 | 11.70 | 11.59 | 11.66 | 11.66 | -0.43% | 6,295,972 |
| Sep 10, 2025 | 11.45 | 11.71 | 11.45 | 11.71 | 11.71 | 2.81% | 9,555,982 |
| Sep 9, 2025 | 11.38 | 11.51 | 11.36 | 11.39 | 11.39 | 0.44% | 6,531,236 |
| Sep 8, 2025 | 11.34 | 11.43 | 11.22 | 11.34 | 11.34 | 0.35% | 4,673,523 |
| Sep 5, 2025 | 11.43 | 11.45 | 11.15 | 11.30 | 11.30 | -1.05% | 8,014,379 |
| Sep 4, 2025 | 11.40 | 11.48 | 11.34 | 11.42 | 11.42 | 0.26% | 5,722,054 |
| Sep 3, 2025 | 11.43 | 11.51 | 11.32 | 11.39 | 11.39 | -0.78% | 7,113,515 |
| Sep 2, 2025 | 11.40 | 11.51 | 11.36 | 11.48 | 11.48 | 0.09% | 4,089,448 |
| Aug 29, 2025 | 11.47 | 11.55 | 11.43 | 11.47 | 11.47 | - | 6,382,955 |
| Aug 28, 2025 | 11.37 | 11.53 | 11.35 | 11.47 | 11.47 | 1.59% | 5,968,556 |
| Aug 27, 2025 | 11.17 | 11.33 | 11.14 | 11.29 | 11.29 | 0.71% | 4,784,659 |
| Aug 26, 2025 | 11.23 | 11.30 | 11.12 | 11.21 | 11.21 | -1.06% | 5,592,169 |
| Aug 25, 2025 | 11.24 | 11.39 | 11.21 | 11.33 | 11.33 | -0.79% | 6,058,854 |
| Aug 22, 2025 | 11.14 | 11.44 | 11.14 | 11.42 | 11.22 | 3.16% | 10,822,257 |
| Aug 21, 2025 | 11.02 | 11.13 | 10.94 | 11.07 | 10.88 | 0.54% | 4,080,774 |
| Aug 20, 2025 | 11.03 | 11.11 | 11.00 | 11.01 | 10.82 | 0.92% | 3,249,067 |
| Aug 19, 2025 | 11.00 | 11.05 | 10.89 | 10.91 | 10.72 | -2.42% | 7,339,315 |
| Aug 18, 2025 | 11.17 | 11.29 | 11.11 | 11.18 | 10.99 | 0.45% | 3,202,691 |
| Aug 15, 2025 | 11.12 | 11.18 | 11.04 | 11.13 | 10.94 | -0.36% | 6,260,441 |
| Aug 14, 2025 | 11.24 | 11.25 | 11.09 | 11.17 | 10.98 | -1.59% | 4,985,272 |
| Aug 13, 2025 | 11.36 | 11.45 | 11.27 | 11.35 | 11.16 | -0.26% | 5,400,790 |
| Aug 12, 2025 | 11.41 | 11.59 | 11.35 | 11.38 | 11.19 | 0.98% | 4,736,612 |
| Aug 11, 2025 | 11.29 | 11.35 | 11.22 | 11.27 | 11.08 | 0.45% | 6,981,771 |
| Aug 8, 2025 | 11.78 | 11.78 | 11.22 | 11.22 | 11.03 | -6.42% | 15,140,172 |