Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
11.62
+0.40 (3.57%)
At close: Apr 17, 2025, 4:00 PM
11.66
+0.04 (0.34%)
After-hours: Apr 17, 2025, 4:58 PM EDT
Petrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.34 | 11.79 | 11.34 | 11.62 | 11.62 | 3.57% | 32,513,154 |
| Apr 16, 2025 | 11.37 | 11.43 | 11.19 | 11.22 | 11.22 | -0.44% | 32,858,100 |
| Apr 15, 2025 | 11.58 | 11.67 | 11.27 | 11.27 | 11.27 | -2.76% | 22,368,061 |
| Apr 14, 2025 | 11.95 | 11.95 | 11.42 | 11.59 | 11.59 | 0.26% | 26,843,179 |
| Apr 11, 2025 | 11.27 | 11.67 | 11.09 | 11.56 | 11.56 | 2.30% | 37,626,667 |
| Apr 10, 2025 | 11.76 | 11.89 | 11.22 | 11.30 | 11.30 | -7.45% | 50,046,683 |
| Apr 9, 2025 | 11.12 | 12.33 | 11.03 | 12.21 | 12.21 | 6.54% | 39,184,080 |
| Apr 8, 2025 | 12.39 | 12.39 | 11.37 | 11.46 | 11.46 | -4.58% | 37,786,106 |
| Apr 7, 2025 | 12.59 | 12.89 | 12.00 | 12.01 | 12.01 | -8.53% | 56,239,028 |
| Apr 4, 2025 | 13.19 | 13.19 | 12.54 | 13.13 | 13.13 | -6.28% | 54,177,383 |
| Apr 3, 2025 | 13.97 | 14.20 | 13.94 | 14.01 | 14.01 | -2.64% | 22,162,388 |
| Apr 2, 2025 | 14.35 | 14.43 | 14.27 | 14.39 | 14.39 | -0.48% | 9,399,311 |
| Apr 1, 2025 | 14.38 | 14.89 | 14.37 | 14.46 | 14.46 | 0.84% | 26,465,124 |
| Mar 31, 2025 | 14.32 | 14.53 | 14.18 | 14.34 | 14.34 | -0.28% | 15,328,186 |
| Mar 28, 2025 | 14.43 | 14.51 | 14.13 | 14.38 | 14.38 | -0.07% | 13,874,770 |
| Mar 27, 2025 | 14.30 | 14.56 | 14.30 | 14.39 | 14.39 | 0.42% | 9,928,031 |
| Mar 26, 2025 | 14.31 | 14.48 | 14.29 | 14.33 | 14.33 | 0.42% | 8,258,057 |
| Mar 25, 2025 | 14.08 | 14.60 | 14.08 | 14.27 | 14.27 | 2.15% | 24,015,704 |
| Mar 24, 2025 | 14.05 | 14.16 | 13.90 | 13.97 | 13.97 | -1.34% | 11,860,006 |
| Mar 21, 2025 | 13.99 | 14.30 | 13.91 | 14.16 | 14.16 | 0.93% | 38,991,245 |
| Mar 20, 2025 | 13.97 | 14.30 | 13.83 | 14.03 | 14.03 | - | 40,793,642 |
| Mar 19, 2025 | 13.88 | 14.12 | 13.85 | 14.03 | 14.03 | 1.08% | 14,381,080 |
| Mar 18, 2025 | 13.93 | 13.95 | 13.77 | 13.88 | 13.88 | -0.14% | 9,539,133 |
| Mar 17, 2025 | 13.57 | 13.99 | 13.52 | 13.90 | 13.90 | 3.50% | 19,904,286 |
| Mar 14, 2025 | 12.87 | 13.50 | 12.84 | 13.43 | 13.43 | 5.50% | 25,623,523 |
| Mar 13, 2025 | 12.67 | 12.90 | 12.62 | 12.73 | 12.73 | 0.47% | 14,733,126 |
| Mar 12, 2025 | 12.59 | 12.74 | 12.51 | 12.67 | 12.67 | 0.48% | 16,002,949 |
| Mar 11, 2025 | 12.76 | 12.82 | 12.45 | 12.61 | 12.61 | -1.33% | 15,933,779 |
| Mar 10, 2025 | 12.87 | 12.91 | 12.62 | 12.78 | 12.78 | -1.46% | 16,398,305 |
| Mar 7, 2025 | 12.85 | 13.04 | 12.78 | 12.97 | 12.97 | 0.93% | 17,513,366 |
| Mar 6, 2025 | 12.96 | 13.00 | 12.79 | 12.85 | 12.85 | -0.93% | 13,181,813 |
| Mar 5, 2025 | 13.08 | 13.15 | 12.76 | 12.97 | 12.97 | 0.08% | 20,139,837 |
| Mar 4, 2025 | 13.04 | 13.09 | 12.69 | 12.96 | 12.96 | -1.37% | 18,112,864 |
| Mar 3, 2025 | 13.44 | 13.73 | 13.06 | 13.14 | 13.14 | -1.57% | 16,642,404 |
| Feb 28, 2025 | 13.27 | 13.53 | 13.20 | 13.35 | 13.35 | -1.18% | 25,702,007 |
| Feb 27, 2025 | 13.66 | 13.72 | 12.91 | 13.51 | 13.51 | -5.66% | 62,500,251 |
| Feb 26, 2025 | 14.40 | 14.42 | 14.27 | 14.32 | 14.32 | -0.83% | 14,100,969 |
| Feb 25, 2025 | 14.63 | 14.67 | 14.38 | 14.44 | 14.44 | -0.76% | 12,996,927 |
| Feb 24, 2025 | 14.76 | 14.78 | 14.50 | 14.55 | 14.55 | -1.42% | 21,804,208 |
| Feb 21, 2025 | 14.91 | 14.95 | 14.71 | 14.76 | 14.76 | -1.07% | 12,841,268 |
| Feb 20, 2025 | 14.87 | 14.98 | 14.78 | 14.92 | 14.92 | 0.61% | 14,469,547 |
| Feb 19, 2025 | 14.76 | 14.98 | 14.76 | 14.83 | 14.83 | 0.47% | 13,178,556 |
| Feb 18, 2025 | 14.58 | 14.85 | 14.56 | 14.76 | 14.76 | 3.07% | 19,504,782 |
| Feb 14, 2025 | 13.95 | 14.45 | 13.92 | 14.32 | 14.32 | 4.45% | 20,755,629 |
| Feb 13, 2025 | 13.50 | 13.75 | 13.49 | 13.71 | 13.71 | 0.15% | 9,945,135 |
| Feb 12, 2025 | 13.80 | 13.86 | 13.62 | 13.69 | 13.69 | -2.21% | 13,678,933 |
| Feb 11, 2025 | 14.00 | 14.00 | 13.79 | 14.00 | 14.00 | 0.79% | 16,452,379 |
| Feb 10, 2025 | 13.82 | 13.96 | 13.80 | 13.89 | 13.89 | 1.24% | 10,602,204 |
| Feb 7, 2025 | 13.91 | 13.93 | 13.62 | 13.72 | 13.72 | -1.08% | 16,505,814 |
| Feb 6, 2025 | 14.00 | 14.06 | 13.83 | 13.87 | 13.87 | -0.36% | 15,006,517 |