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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 11.66 | 11.80 | 11.58 | 11.69 | 11.69 | 0.43% | 28,770,295 |
Oct 17, 2025 | 11.54 | 11.77 | 11.50 | 11.64 | 11.64 | 0.69% | 23,279,366 |
Oct 16, 2025 | 11.60 | 11.69 | 11.51 | 11.56 | 11.56 | -0.69% | 17,742,882 |
Oct 15, 2025 | 11.80 | 11.91 | 11.60 | 11.64 | 11.64 | -1.27% | 30,198,917 |
Oct 14, 2025 | 11.65 | 11.90 | 11.65 | 11.79 | 11.79 | -0.25% | 21,644,621 |
Oct 13, 2025 | 11.72 | 11.86 | 11.65 | 11.82 | 11.82 | 1.90% | 19,649,086 |
Oct 10, 2025 | 11.84 | 11.84 | 11.56 | 11.60 | 11.60 | -3.01% | 30,832,226 |
Oct 9, 2025 | 12.22 | 12.31 | 11.93 | 11.96 | 11.96 | -1.97% | 23,831,987 |
Oct 8, 2025 | 12.33 | 12.33 | 12.13 | 12.20 | 12.20 | -0.65% | 18,162,973 |
Oct 7, 2025 | 12.29 | 12.32 | 12.08 | 12.28 | 12.28 | -0.65% | 21,608,928 |
Oct 6, 2025 | 12.46 | 12.53 | 12.33 | 12.36 | 12.36 | -0.32% | 19,898,406 |
Oct 3, 2025 | 12.51 | 12.57 | 12.38 | 12.40 | 12.40 | -0.32% | 19,361,870 |
Oct 2, 2025 | 12.61 | 12.67 | 12.37 | 12.44 | 12.44 | -1.43% | 27,443,925 |
Oct 1, 2025 | 12.69 | 12.76 | 12.60 | 12.62 | 12.62 | -0.32% | 19,330,057 |
Sep 30, 2025 | 12.86 | 12.88 | 12.51 | 12.66 | 12.66 | -1.48% | 30,184,253 |
Sep 29, 2025 | 13.12 | 13.13 | 12.82 | 12.85 | 12.85 | -1.76% | 29,893,574 |
Sep 26, 2025 | 13.21 | 13.37 | 13.06 | 13.08 | 13.08 | -0.23% | 21,474,937 |
Sep 25, 2025 | 13.44 | 13.44 | 13.09 | 13.11 | 13.11 | -2.53% | 25,172,142 |
Sep 24, 2025 | 13.23 | 13.49 | 13.22 | 13.45 | 13.45 | 2.20% | 27,286,161 |
Sep 23, 2025 | 12.85 | 13.29 | 12.85 | 13.16 | 13.16 | 3.46% | 35,480,964 |
Sep 22, 2025 | 12.52 | 12.79 | 12.50 | 12.72 | 12.72 | 0.79% | 17,689,624 |
Sep 19, 2025 | 12.81 | 12.81 | 12.53 | 12.62 | 12.62 | -1.48% | 17,222,835 |
Sep 18, 2025 | 12.98 | 13.00 | 12.68 | 12.81 | 12.81 | -0.85% | 16,089,521 |
Sep 17, 2025 | 12.92 | 13.05 | 12.82 | 12.92 | 12.92 | -0.15% | 19,504,262 |
Sep 16, 2025 | 12.93 | 12.98 | 12.79 | 12.94 | 12.94 | 0.70% | 21,574,256 |
Sep 15, 2025 | 12.69 | 12.90 | 12.60 | 12.85 | 12.85 | 1.74% | 19,903,019 |
Sep 12, 2025 | 12.73 | 12.86 | 12.61 | 12.63 | 12.63 | -0.24% | 16,162,561 |
Sep 11, 2025 | 12.69 | 12.75 | 12.61 | 12.66 | 12.66 | -0.78% | 15,088,674 |
Sep 10, 2025 | 12.38 | 12.77 | 12.38 | 12.76 | 12.76 | 3.49% | 28,629,770 |
Sep 9, 2025 | 12.33 | 12.47 | 12.32 | 12.33 | 12.33 | 0.74% | 19,658,523 |
Sep 8, 2025 | 12.25 | 12.34 | 12.10 | 12.24 | 12.24 | 0.25% | 15,834,100 |
Sep 5, 2025 | 12.38 | 12.40 | 12.03 | 12.21 | 12.21 | -1.37% | 24,078,588 |
Sep 4, 2025 | 12.32 | 12.45 | 12.24 | 12.38 | 12.38 | 0.57% | 21,412,211 |
Sep 3, 2025 | 12.31 | 12.46 | 12.16 | 12.31 | 12.31 | -0.81% | 24,824,211 |
Sep 2, 2025 | 12.29 | 12.41 | 12.25 | 12.41 | 12.41 | 0.08% | 14,580,125 |
Aug 29, 2025 | 12.38 | 12.49 | 12.32 | 12.40 | 12.40 | 0.32% | 19,648,591 |
Aug 28, 2025 | 12.27 | 12.45 | 12.25 | 12.36 | 12.36 | 1.31% | 17,015,024 |
Aug 27, 2025 | 12.10 | 12.23 | 12.05 | 12.20 | 12.20 | 0.91% | 14,193,476 |
Aug 26, 2025 | 12.15 | 12.17 | 11.97 | 12.09 | 12.09 | -1.06% | 16,625,252 |
Aug 25, 2025 | 12.20 | 12.33 | 12.15 | 12.22 | 12.22 | -0.89% | 19,395,583 |
Aug 22, 2025 | 12.02 | 12.36 | 12.01 | 12.33 | 12.13 | 3.18% | 27,633,676 |
Aug 21, 2025 | 11.90 | 12.01 | 11.82 | 11.95 | 11.76 | 0.25% | 17,640,291 |
Aug 20, 2025 | 11.91 | 12.00 | 11.90 | 11.92 | 11.73 | 0.68% | 17,211,722 |
Aug 19, 2025 | 11.96 | 12.02 | 11.78 | 11.84 | 11.65 | -2.31% | 20,636,229 |
Aug 18, 2025 | 12.07 | 12.23 | 12.02 | 12.12 | 11.93 | 0.41% | 14,684,681 |
Aug 15, 2025 | 12.01 | 12.11 | 11.96 | 12.07 | 11.88 | -0.08% | 14,802,687 |
Aug 14, 2025 | 12.11 | 12.14 | 11.96 | 12.08 | 11.89 | -1.06% | 15,224,629 |
Aug 13, 2025 | 12.19 | 12.31 | 12.09 | 12.21 | 12.02 | -0.25% | 28,911,163 |
Aug 12, 2025 | 12.25 | 12.43 | 12.16 | 12.24 | 12.05 | 1.07% | 17,915,422 |
Aug 11, 2025 | 12.15 | 12.23 | 12.05 | 12.11 | 11.92 | -0.08% | 23,352,797 |