Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
11.69
+0.05 (0.43%)
At close: Oct 20, 2025, 4:00 PM EDT
11.75
+0.06 (0.50%)
After-hours: Oct 20, 2025, 7:59 PM EDT

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202511.6611.8011.5811.6911.690.43%28,770,295
Oct 17, 202511.5411.7711.5011.6411.640.69%23,279,366
Oct 16, 202511.6011.6911.5111.5611.56-0.69%17,742,882
Oct 15, 202511.8011.9111.6011.6411.64-1.27%30,198,917
Oct 14, 202511.6511.9011.6511.7911.79-0.25%21,644,621
Oct 13, 202511.7211.8611.6511.8211.821.90%19,649,086
Oct 10, 202511.8411.8411.5611.6011.60-3.01%30,832,226
Oct 9, 202512.2212.3111.9311.9611.96-1.97%23,831,987
Oct 8, 202512.3312.3312.1312.2012.20-0.65%18,162,973
Oct 7, 202512.2912.3212.0812.2812.28-0.65%21,608,928
Oct 6, 202512.4612.5312.3312.3612.36-0.32%19,898,406
Oct 3, 202512.5112.5712.3812.4012.40-0.32%19,361,870
Oct 2, 202512.6112.6712.3712.4412.44-1.43%27,443,925
Oct 1, 202512.6912.7612.6012.6212.62-0.32%19,330,057
Sep 30, 202512.8612.8812.5112.6612.66-1.48%30,184,253
Sep 29, 202513.1213.1312.8212.8512.85-1.76%29,893,574
Sep 26, 202513.2113.3713.0613.0813.08-0.23%21,474,937
Sep 25, 202513.4413.4413.0913.1113.11-2.53%25,172,142
Sep 24, 202513.2313.4913.2213.4513.452.20%27,286,161
Sep 23, 202512.8513.2912.8513.1613.163.46%35,480,964
Sep 22, 202512.5212.7912.5012.7212.720.79%17,689,624
Sep 19, 202512.8112.8112.5312.6212.62-1.48%17,222,835
Sep 18, 202512.9813.0012.6812.8112.81-0.85%16,089,521
Sep 17, 202512.9213.0512.8212.9212.92-0.15%19,504,262
Sep 16, 202512.9312.9812.7912.9412.940.70%21,574,256
Sep 15, 202512.6912.9012.6012.8512.851.74%19,903,019
Sep 12, 202512.7312.8612.6112.6312.63-0.24%16,162,561
Sep 11, 202512.6912.7512.6112.6612.66-0.78%15,088,674
Sep 10, 202512.3812.7712.3812.7612.763.49%28,629,770
Sep 9, 202512.3312.4712.3212.3312.330.74%19,658,523
Sep 8, 202512.2512.3412.1012.2412.240.25%15,834,100
Sep 5, 202512.3812.4012.0312.2112.21-1.37%24,078,588
Sep 4, 202512.3212.4512.2412.3812.380.57%21,412,211
Sep 3, 202512.3112.4612.1612.3112.31-0.81%24,824,211
Sep 2, 202512.2912.4112.2512.4112.410.08%14,580,125
Aug 29, 202512.3812.4912.3212.4012.400.32%19,648,591
Aug 28, 202512.2712.4512.2512.3612.361.31%17,015,024
Aug 27, 202512.1012.2312.0512.2012.200.91%14,193,476
Aug 26, 202512.1512.1711.9712.0912.09-1.06%16,625,252
Aug 25, 202512.2012.3312.1512.2212.22-0.89%19,395,583
Aug 22, 202512.0212.3612.0112.3312.133.18%27,633,676
Aug 21, 202511.9012.0111.8211.9511.760.25%17,640,291
Aug 20, 202511.9112.0011.9011.9211.730.68%17,211,722
Aug 19, 202511.9612.0211.7811.8411.65-2.31%20,636,229
Aug 18, 202512.0712.2312.0212.1211.930.41%14,684,681
Aug 15, 202512.0112.1111.9612.0711.88-0.08%14,802,687
Aug 14, 202512.1112.1411.9612.0811.89-1.06%15,224,629
Aug 13, 202512.1912.3112.0912.2112.02-0.25%28,911,163
Aug 12, 202512.2512.4312.1612.2412.051.07%17,915,422
Aug 11, 202512.1512.2312.0512.1111.92-0.08%23,352,797