Skip to main content
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
14.23
-0.06 (-0.39%)
Nov 21, 2024, 2:34 PM EST - Market open

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.2514.4514.1714.2814.280.49%9,870,248
Nov 19, 202414.3614.4514.1814.2114.21-1.66%17,647,264
Nov 18, 202414.2714.4914.2314.4514.452.41%16,465,273
Nov 15, 202414.0714.2614.0314.1114.110.86%14,584,013
Nov 14, 202413.8514.1013.8513.9913.991.30%16,441,107
Nov 13, 202413.7313.8613.5813.8113.810.66%16,085,145
Nov 12, 202413.6213.8413.6213.7213.720.73%22,438,617
Nov 11, 202413.5413.6313.3513.6213.62-0.44%15,875,824
Nov 8, 202413.5613.7213.3313.6813.681.48%19,741,026
Nov 7, 202413.4913.6313.4413.4813.480.60%18,757,248
Nov 6, 202413.0713.4613.0113.4013.401.13%16,073,097
Nov 5, 202413.1813.3213.0513.2513.250.53%11,424,111
Nov 4, 202413.3413.4113.1813.1813.180.53%17,004,489
Nov 1, 202413.4613.5213.0413.1113.11-2.53%18,147,084
Oct 31, 202413.4713.5513.3613.4513.45-0.15%12,882,337
Oct 30, 202413.6213.7113.4513.4713.47-1.10%10,522,931
Oct 29, 202413.7613.8613.5913.6213.62-1.23%14,801,466
Oct 28, 202413.6013.8013.5413.7913.79-15,437,344
Oct 25, 202413.8013.9113.6813.7913.790.44%14,402,413
Oct 24, 202413.5813.7813.5713.7313.730.59%11,412,739
Oct 23, 202413.7313.7613.6213.6513.65-1.66%11,046,347
Oct 22, 202413.9514.0113.8113.8813.88-0.57%12,556,226
Oct 21, 202414.1514.1613.9213.9613.96-1.41%13,119,144
Oct 18, 202414.3814.4314.1214.1614.16-0.98%11,358,643
Oct 17, 202414.2914.3614.2514.3014.30-0.69%9,715,746
Oct 16, 202414.4214.5314.3914.4014.40-0.14%9,343,735
Oct 15, 202414.5214.5514.3914.4214.42-2.76%15,793,179
Oct 14, 202414.7014.9314.6714.8314.830.61%11,916,875
Oct 11, 202414.7114.7914.6414.7414.74-0.94%9,405,739
Oct 10, 202414.8014.9314.7314.8814.881.64%9,648,551
Oct 9, 202414.6714.7414.5714.6414.64-1.81%11,496,340
Oct 8, 202415.0915.1014.7514.9114.91-2.74%16,641,618
Oct 7, 202415.2015.3415.1715.3315.330.92%11,901,478
Oct 4, 202415.0915.2415.0115.1915.190.26%9,390,678
Oct 3, 202414.8415.1814.7615.1515.151.34%15,528,907
Oct 2, 202415.1515.2514.9314.9514.951.15%12,580,667
Oct 1, 202414.3614.9014.3314.7814.782.57%17,747,283
Sep 30, 202414.5314.5514.3114.4114.41-1.17%13,294,061
Sep 27, 202414.5214.6414.5114.5814.580.14%17,118,445
Sep 26, 202414.6814.7214.5014.5614.56-1.95%16,773,572
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