Skip to main content
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
14.76
-0.16 (-1.07%)
At close: Feb 21, 2025, 4:00 PM
14.87
+0.11 (0.75%)
After-hours: Feb 21, 2025, 7:03 PM EST

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.9114.9514.7114.7614.76-1.07%12,717,107
Feb 20, 202514.8714.9814.7814.9214.920.61%14,469,547
Feb 19, 202514.7614.9814.7614.8314.830.47%13,178,556
Feb 18, 202514.5814.8514.5614.7614.763.07%19,504,782
Feb 14, 202513.9514.4513.9214.3214.324.45%20,755,629
Feb 13, 202513.5013.7513.4913.7113.710.15%9,945,135
Feb 12, 202513.8013.8613.6213.6913.69-2.21%13,678,933
Feb 11, 202514.0014.0013.7914.0014.000.79%16,452,379
Feb 10, 202513.8213.9613.8013.8913.891.24%10,602,204
Feb 7, 202513.9113.9313.6213.7213.72-1.08%16,505,814
Feb 6, 202514.0014.0613.8313.8713.87-0.36%15,006,517
Feb 5, 202513.9914.0313.8813.9213.92-1.49%10,368,032
Feb 4, 202513.9814.2313.9714.1314.13-0.63%14,644,988
Feb 3, 202514.0114.2513.9914.2214.220.07%12,032,585
Jan 31, 202514.2514.5614.1414.2114.210.57%20,051,573
Jan 30, 202513.7714.1813.7714.1314.131.73%11,700,724
Jan 29, 202513.8213.9813.7913.8913.89-0.43%9,070,350
Jan 28, 202513.9514.0113.7813.9513.950.50%12,208,916
Jan 27, 202513.8013.9613.6913.8813.881.09%11,919,311
Jan 24, 202513.7513.8413.6813.7313.73-0.51%7,894,387
Jan 23, 202514.0114.0113.7413.8013.80-0.50%10,526,775
Jan 22, 202513.9814.0713.8613.8713.870.43%12,166,078
Jan 21, 202513.6613.8413.5713.8113.810.66%10,194,041
Jan 17, 202513.7813.9213.6613.7213.72-0.44%9,979,638
Jan 16, 202513.7513.8813.6713.7813.78-0.14%9,435,621
Jan 15, 202513.7013.8413.5813.8013.801.77%10,992,097
Jan 14, 202513.4713.6513.3813.5613.560.30%8,771,696
Jan 13, 202513.4913.6913.4513.5213.520.30%8,786,979
Jan 10, 202513.6113.7413.4413.4813.480.60%13,318,550
Jan 8, 202513.3313.4213.2613.4013.40-0.67%11,216,680
Jan 7, 202513.3313.6713.2813.4913.492.74%13,837,448
Jan 6, 202513.1613.3313.0813.1313.130.84%14,312,139
Jan 3, 202513.1213.2012.9313.0213.02-1.66%11,002,635
Jan 2, 202512.7913.2512.7813.2413.242.95%15,980,205
Dec 31, 202412.7912.9512.7712.8612.860.86%8,197,520
Dec 30, 202412.7012.8312.6212.7512.751.11%12,529,181
Dec 27, 202412.5912.6912.5512.6112.61-3.67%13,744,703
Dec 26, 202412.9713.1612.8913.0912.850.46%13,942,731
Dec 24, 202412.8913.1112.8313.0312.800.77%5,292,318
Dec 23, 202412.9813.0012.8012.9312.70-0.84%12,786,799
Dec 20, 202413.0013.1712.9613.0412.810.69%15,185,914
Dec 19, 202413.1213.1712.9012.9512.720.86%16,353,215
Dec 18, 202413.3813.4212.7712.8412.61-5.03%24,674,513
Dec 17, 202413.3313.6713.2113.5213.281.73%16,972,573
Dec 16, 202413.4913.6113.2513.2913.05-2.35%12,906,774
Dec 13, 202413.7713.8113.4513.6113.37-4.56%15,543,187
Dec 12, 202414.5514.6614.1614.2613.47-2.33%17,434,107
Dec 11, 202414.5714.7314.2414.6013.801.88%20,013,917
Dec 10, 202414.3914.4914.3314.3313.541.06%11,242,903
Dec 9, 202414.0914.2914.0414.1813.402.31%13,513,826
Dec 6, 202414.1014.1213.8013.8613.10-3.01%15,648,973
Dec 5, 202414.2214.4714.1614.2913.501.85%15,100,611
Dec 4, 202414.2514.3413.9614.0313.26-0.92%16,738,526
Dec 3, 202414.0514.1814.0314.1613.380.14%11,684,063
Dec 2, 202414.0714.2214.0114.1413.36-0.98%15,242,492
Nov 29, 202413.9114.3913.8714.2813.49-0.56%14,362,489
Nov 27, 202414.6714.7514.3414.3613.57-2.11%15,799,918
Nov 26, 202414.7614.7714.6014.6713.86-0.81%12,433,138
Nov 25, 202414.9715.0814.6714.7913.98-0.74%16,104,062
Nov 22, 202414.4415.1014.4214.9014.085.30%37,510,661
Nov 21, 202414.1214.3114.0414.1513.37-0.91%15,162,610
Nov 20, 202414.2514.4514.1714.2813.490.49%9,870,248
Nov 19, 202414.3614.4514.1814.2113.43-1.66%17,647,264
Nov 18, 202414.2714.4914.2314.4513.652.41%16,465,273
Nov 15, 202414.0714.2614.0314.1113.330.86%14,584,013
Nov 14, 202413.8514.1013.8513.9913.221.30%16,441,107
Nov 13, 202413.7313.8613.5813.8113.050.66%16,085,145
Nov 12, 202413.6213.8413.6213.7212.960.73%22,438,617
Nov 11, 202413.5413.6313.3513.6212.87-0.44%15,875,824
Nov 8, 202413.5613.7213.3313.6812.931.48%19,741,026
Nov 7, 202413.4913.6313.4413.4812.740.60%18,757,248
Nov 6, 202413.0713.4613.0113.4012.661.13%16,073,097
Nov 5, 202413.1813.3213.0513.2512.520.53%11,424,111
Nov 4, 202413.3413.4113.1813.1812.450.53%17,004,489
Nov 1, 202413.4613.5213.0413.1112.39-2.53%18,147,084
Oct 31, 202413.4713.5513.3613.4512.71-0.15%12,882,337
Oct 30, 202413.6213.7113.4513.4712.73-1.10%10,522,931
Oct 29, 202413.7613.8613.5913.6212.87-1.23%14,801,466
Oct 28, 202413.6013.8013.5413.7913.03-15,437,344
Oct 25, 202413.8013.9113.6813.7913.030.44%14,402,413
Oct 24, 202413.5813.7813.5713.7312.970.59%11,412,739
Oct 23, 202413.7313.7613.6213.6512.90-1.66%11,046,347
Oct 22, 202413.9514.0113.8113.8813.12-0.57%12,556,226
Oct 21, 202414.1514.1613.9213.9613.19-1.41%13,119,144
Oct 18, 202414.3814.4314.1214.1613.38-0.98%11,358,643
Oct 17, 202414.2914.3614.2514.3013.51-0.69%9,715,746
Oct 16, 202414.4214.5314.3914.4013.61-0.14%9,343,735
Oct 15, 202414.5214.5514.3914.4213.63-2.76%15,793,179
Oct 14, 202414.7014.9314.6714.8314.010.61%11,916,875
Oct 11, 202414.7114.7914.6414.7413.93-0.94%9,405,739
Oct 10, 202414.8014.9314.7314.8814.061.64%9,648,551
Oct 9, 202414.6714.7414.5714.6413.83-1.81%11,496,340
Oct 8, 202415.0915.1014.7514.9114.09-2.74%16,641,618
Oct 7, 202415.2015.3415.1715.3314.490.92%11,901,478
Oct 4, 202415.0915.2415.0115.1914.350.26%9,390,678
Oct 3, 202414.8415.1814.7615.1514.321.34%15,528,907
Oct 2, 202415.1515.2514.9314.9514.131.15%12,580,667
Oct 1, 202414.3614.9014.3314.7813.972.57%17,747,283
Sep 30, 202414.5314.5514.3114.4113.62-1.17%13,294,061
Sep 27, 202414.5214.6414.5114.5813.780.14%17,118,445