Skip to main content
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
14.56
-0.29 (-1.95%)
At close: Sep 26, 2024, 4:00 PM
14.60
+0.04 (0.27%)
After-hours: Sep 26, 2024, 7:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202414.6814.7214.5014.5614.56-1.95%16,751,400
Sep 25, 202414.9215.0414.8214.8514.85-12,729,353
Sep 24, 202414.9115.0114.7814.8514.851.92%15,479,654
Sep 23, 202414.4714.6714.4414.5714.571.18%12,179,391
Sep 20, 202414.5014.5614.3914.4014.40-1.64%14,654,676
Sep 19, 202414.7714.8114.5714.6414.640.41%13,294,483
Sep 18, 202414.6614.7514.4114.5814.58-1.09%15,101,069
Sep 17, 202414.7114.7614.5914.7414.74-0.27%11,974,586
Sep 16, 202414.8915.0014.7414.7814.781.72%15,643,247
Sep 13, 202414.6114.7914.5114.5314.530.62%19,257,884
Sep 12, 202414.4814.5314.2314.4414.44-0.82%17,534,380
Sep 11, 202414.6214.6314.3114.5614.560.90%20,916,275
Sep 10, 202414.8314.8714.2914.4314.43-3.74%18,918,537
Sep 9, 202414.6915.0614.6814.9914.991.63%18,471,938
Sep 6, 202415.0615.0914.6914.7514.75-1.73%25,934,655
Sep 5, 202415.1215.2014.9915.0115.01-18,718,175
Sep 4, 202414.9915.1314.9415.0115.010.74%18,743,569
Sep 3, 202415.1715.1714.8914.9014.90-2.17%21,659,859
Aug 30, 202415.0215.3314.9915.2315.23-0.33%15,142,689
Aug 29, 202415.3615.5015.2015.2815.28-2.05%15,856,513
Aug 28, 202415.3815.7015.3215.6015.600.84%25,905,950
Aug 27, 202415.4615.6115.3715.4715.47-1.15%18,491,049
Aug 26, 202414.7715.7314.7415.6515.658.68%48,602,050
Aug 23, 202414.5014.5414.3914.4014.40-1.57%13,707,335
Aug 22, 202414.6614.6814.5514.6314.44-1.55%13,789,188
Aug 21, 202415.0915.1214.8014.8614.66-0.87%14,668,103
Aug 20, 202415.1415.1614.8514.9914.79-1.90%13,764,870
Aug 19, 202415.2515.3715.2015.2815.080.79%20,272,295
Aug 16, 202415.0715.1814.9715.1614.960.73%19,246,940
Aug 15, 202415.0415.1914.9715.0514.851.28%14,074,834
Aug 14, 202414.8314.9214.7514.8614.660.61%11,476,643
Aug 13, 202414.7014.8014.5614.7714.570.54%14,757,866
Aug 12, 202414.5414.8014.5214.6914.503.38%18,349,620
Aug 9, 202414.0514.4413.8214.2114.020.21%16,591,917
Aug 8, 202413.8614.2613.8014.1813.992.46%17,494,106
Aug 7, 202414.0614.1013.8113.8413.660.58%13,471,301
Aug 6, 202413.5513.9913.4313.7613.583.38%20,292,577
Aug 5, 202413.0313.4012.9013.3113.13-2.06%20,162,218
Aug 2, 202413.7913.8013.5113.5913.41-2.72%18,067,150
Aug 1, 202414.4114.4613.9113.9713.79-2.10%14,100,046
Jul 31, 202414.1914.3214.1614.2714.081.49%11,162,134
Jul 30, 202413.9814.1013.9614.0613.87-0.85%11,374,941
Jul 29, 202414.4014.4713.9414.1813.99-2.00%15,309,233
Jul 26, 202414.4614.5514.3614.4714.280.07%10,104,186
Jul 25, 202414.4414.5014.2814.4614.27-0.07%13,431,636
Jul 24, 202414.4614.7314.4414.4714.28-0.69%9,711,939
Jul 23, 202414.6014.7114.5214.5714.38-1.22%10,195,985
Jul 22, 202415.0115.0614.7214.7514.56-1.27%12,439,275
Jul 19, 202415.0315.1314.9014.9414.74-0.07%12,467,380
Jul 18, 202414.9915.0514.8514.9514.75-1.19%14,211,207
Jul 17, 202415.1215.2215.0815.1314.93-0.39%11,504,939
Jul 16, 202415.3015.3315.0515.1914.99-0.07%10,732,447
Jul 15, 202415.1015.3515.0315.2015.000.73%13,618,677
Jul 12, 202415.1315.1715.0015.0914.89-0.66%9,251,438
Jul 11, 202415.1615.2415.0415.1914.990.33%13,484,015
Jul 10, 202415.2215.2214.9915.1414.94-0.07%16,318,966
Jul 9, 202415.1415.2315.0215.1514.950.13%17,973,428
Jul 8, 202414.5815.1514.5415.1314.932.72%21,115,223
Jul 5, 202414.4514.7914.4114.7314.540.55%26,906,330
Jul 3, 202414.5914.8614.5714.6514.460.69%12,589,453
Jul 2, 202414.5414.6514.3714.5514.360.34%12,865,917
Jul 1, 202414.6114.7514.4714.5014.310.07%19,794,264
Jun 28, 202414.4914.5414.3514.4914.30-16,110,688
Jun 27, 202414.5114.5514.2814.4914.301.97%18,276,527
Jun 26, 202414.0414.2414.0114.2114.02-0.63%12,038,847
Jun 25, 202414.3514.3514.2014.3014.11-0.28%12,229,978
Jun 24, 202414.2414.3914.1414.3414.151.77%15,500,486
Jun 21, 202414.0914.1514.0214.0913.900.57%14,675,537
Jun 20, 202414.0214.2713.9314.0113.831.37%15,894,020
Jun 18, 202413.6213.9413.6113.8213.642.37%18,064,163
Jun 17, 202413.4013.5513.3613.5013.32-0.66%17,965,433
Jun 14, 202413.6713.8413.4813.5913.41-1.52%21,339,799
Jun 13, 202413.9313.9713.6013.8013.62-2.61%23,212,746
Jun 12, 202414.5914.6514.1314.1713.61-2.95%24,097,961
Jun 11, 202414.6914.7414.5214.6014.020.07%15,562,168
Jun 10, 202414.4914.7514.4514.5914.010.34%17,825,896
Jun 7, 202415.0415.1214.4614.5413.96-4.15%31,687,425
Jun 6, 202415.1715.3515.1215.1714.570.26%13,755,658
Jun 5, 202415.2015.2415.0615.1314.53-0.26%10,591,539
Jun 4, 202415.0815.1714.8915.1714.57-1.75%15,690,802
Jun 3, 202415.4515.5415.3115.4414.83-0.71%13,166,127
May 31, 202415.3115.5715.2315.5514.931.44%17,922,880
May 30, 202415.1915.5215.1815.3314.721.32%12,588,434
May 29, 202415.1015.2314.9415.1314.53-0.79%19,738,250
May 28, 202415.1715.3615.1015.2514.652.90%19,438,443
May 24, 202414.9715.0314.7514.8214.23-0.47%11,539,606
May 23, 202415.2015.2814.8614.8914.30-0.73%15,732,166
May 22, 202414.9215.0514.8015.0014.41-0.13%22,250,379
May 21, 202415.2215.2314.9715.0214.42-0.66%20,720,079
May 20, 202415.1415.1915.0015.1214.520.67%16,645,789
May 17, 202415.2815.3014.9815.0214.42-1.38%26,830,559
May 16, 202415.5415.5815.1015.2314.63-2.12%32,019,375
May 15, 202415.2815.7115.0415.5614.94-6.77%69,655,968
May 14, 202416.7216.9216.4616.6916.03-2.05%20,396,192
May 13, 202417.2717.3717.0317.0416.36-0.23%10,985,653
May 10, 202417.3817.4117.0617.0816.40-0.81%11,028,970
May 9, 202416.8517.2916.8217.2216.540.58%15,606,243
May 8, 202416.8317.2016.8217.1216.440.65%13,419,066
May 7, 202416.6617.0416.6617.0116.342.29%18,159,617
May 6, 202416.5016.7716.4816.6315.971.22%12,963,694