Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
12.88
+0.08 (0.63%)
At close: Dec 4, 2025, 4:00 PM EST
12.91
+0.03 (0.23%)
After-hours: Dec 4, 2025, 4:17 PM EST
Petrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.98 | 13.01 | 12.82 | 12.88 | - | 0.63% | 12,186,147 |
| Dec 3, 2025 | 12.75 | 12.93 | 12.75 | 12.80 | 12.80 | 1.51% | 10,884,509 |
| Dec 2, 2025 | 12.57 | 12.63 | 12.36 | 12.61 | 12.61 | 0.48% | 15,896,872 |
| Dec 1, 2025 | 12.46 | 12.74 | 12.44 | 12.55 | 12.55 | 0.08% | 13,707,008 |
| Nov 28, 2025 | 12.48 | 12.54 | 12.43 | 12.54 | 12.54 | -0.95% | 12,734,620 |
| Nov 26, 2025 | 12.66 | 12.78 | 12.58 | 12.66 | 12.66 | 0.32% | 15,286,592 |
| Nov 25, 2025 | 12.70 | 12.71 | 12.51 | 12.62 | 12.62 | -1.02% | 11,766,022 |
| Nov 24, 2025 | 12.79 | 12.87 | 12.68 | 12.75 | 12.75 | -0.08% | 12,407,546 |
| Nov 21, 2025 | 12.84 | 12.87 | 12.67 | 12.76 | 12.76 | -0.16% | 16,516,783 |
| Nov 20, 2025 | 13.08 | 13.12 | 12.75 | 12.78 | 12.78 | -1.84% | 16,230,259 |
| Nov 19, 2025 | 12.93 | 13.13 | 12.89 | 13.02 | 13.02 | -0.84% | 13,898,175 |
| Nov 18, 2025 | 13.04 | 13.20 | 12.97 | 13.13 | 13.13 | 0.08% | 13,169,448 |
| Nov 17, 2025 | 13.19 | 13.26 | 13.04 | 13.12 | 13.12 | -0.46% | 12,294,358 |
| Nov 14, 2025 | 13.06 | 13.35 | 13.06 | 13.18 | 13.18 | 1.15% | 16,138,267 |
| Nov 13, 2025 | 13.04 | 13.24 | 12.98 | 13.03 | 13.03 | 0.39% | 16,521,281 |
| Nov 12, 2025 | 13.23 | 13.30 | 12.82 | 12.98 | 12.98 | -3.64% | 26,744,039 |
| Nov 11, 2025 | 13.22 | 13.62 | 13.22 | 13.47 | 13.47 | 3.54% | 29,089,409 |
| Nov 10, 2025 | 12.97 | 13.13 | 12.77 | 13.01 | 13.01 | 1.17% | 24,175,203 |
| Nov 7, 2025 | 12.19 | 12.87 | 12.12 | 12.86 | 12.86 | 5.93% | 53,661,967 |
| Nov 6, 2025 | 12.25 | 12.27 | 12.11 | 12.14 | 12.14 | - | 23,423,081 |
| Nov 5, 2025 | 11.93 | 12.25 | 11.92 | 12.14 | 12.14 | 2.62% | 26,519,960 |
| Nov 4, 2025 | 11.71 | 11.86 | 11.64 | 11.83 | 11.83 | 0.08% | 18,870,030 |
| Nov 3, 2025 | 11.80 | 12.05 | 11.76 | 11.82 | 11.82 | 1.55% | 34,968,782 |
| Oct 31, 2025 | 11.79 | 11.81 | 11.59 | 11.64 | 11.64 | -0.68% | 19,224,693 |
| Oct 30, 2025 | 11.76 | 11.90 | 11.68 | 11.72 | 11.72 | -1.35% | 24,194,081 |
| Oct 29, 2025 | 11.90 | 11.95 | 11.85 | 11.88 | 11.88 | 0.08% | 23,171,085 |
| Oct 28, 2025 | 11.84 | 12.02 | 11.80 | 11.87 | 11.87 | 0.08% | 28,602,595 |
| Oct 27, 2025 | 11.87 | 11.89 | 11.70 | 11.86 | 11.86 | 1.02% | 23,913,574 |
| Oct 24, 2025 | 11.95 | 12.01 | 11.72 | 11.74 | 11.74 | -0.84% | 29,542,014 |
| Oct 23, 2025 | 12.08 | 12.10 | 11.82 | 11.84 | 11.84 | 0.94% | 30,680,015 |
| Oct 22, 2025 | 11.62 | 11.81 | 11.55 | 11.73 | 11.73 | 1.47% | 30,880,045 |
| Oct 21, 2025 | 11.72 | 11.74 | 11.46 | 11.56 | 11.56 | -1.11% | 32,663,535 |
| Oct 20, 2025 | 11.66 | 11.80 | 11.58 | 11.69 | 11.69 | 0.43% | 29,046,703 |
| 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 |