Skip to main content
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
13.81
+0.09 (0.66%)
At close: Jan 21, 2025, 4:00 PM
13.74
-0.07 (-0.51%)
After-hours: Jan 21, 2025, 7:26 PM EST

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202513.6613.8413.5713.8113.810.66%9,948,941
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
Sep 26, 202414.6814.7214.5014.5613.76-1.95%16,773,572
Sep 25, 202414.9215.0414.8214.8514.03-12,729,353
Sep 24, 202414.9115.0114.7814.8514.031.92%15,479,654
Sep 23, 202414.4714.6714.4414.5713.771.18%12,179,391
Sep 20, 202414.5014.5614.3914.4013.61-1.64%14,654,676
Sep 19, 202414.7714.8114.5714.6413.830.41%13,294,483
Sep 18, 202414.6614.7514.4114.5813.78-1.09%15,101,069
Sep 17, 202414.7114.7614.5914.7413.93-0.27%11,974,586
Sep 16, 202414.8915.0014.7414.7813.971.72%15,643,247
Sep 13, 202414.6114.7914.5114.5313.730.62%19,257,884
Sep 12, 202414.4814.5314.2314.4413.64-0.82%17,534,380
Sep 11, 202414.6214.6314.3114.5613.760.90%20,916,275
Sep 10, 202414.8314.8714.2914.4313.64-3.74%18,918,537
Sep 9, 202414.6915.0614.6814.9914.161.63%18,471,938
Sep 6, 202415.0615.0914.6914.7513.94-1.73%25,934,655
Sep 5, 202415.1215.2014.9915.0114.18-18,718,175
Sep 4, 202414.9915.1314.9415.0114.180.74%18,743,569
Sep 3, 202415.1715.1714.8914.9014.08-2.17%21,659,859
Aug 30, 202415.0215.3314.9915.2314.39-0.33%15,142,689
Aug 29, 202415.3615.5015.2015.2814.44-2.05%15,856,513
Aug 28, 202415.3815.7015.3215.6014.740.84%25,905,950
Aug 27, 202415.4615.6115.3715.4714.62-1.15%18,491,049